CTCP Đầu tư Phát triển Thực phẩm Hồng Hà (hsl)

6.93
0.01
(0.14%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-29) 		-0.15 -2.12% 5,618,700 -3,400 -0.0
6.87
7.40
6.92
2 tháng
(2025-11-28) 		-1.97 -22.18% 20,986,600 -75,600 -0.7
6.87
9.08
6.92
3 tháng
(2025-10-29) 		-2.99 -30.20% 40,565,300 -513,300 -5.1
6.87
10.65
6.92
6 tháng
(2025-07-31) 		-1.89 -21.48% 89,828,600 -26,900 -2.4
6.87
15.90
6.92
12 tháng
(2025-02-03) 		2.86 70.62% 115,258,400 -554,100 -4.8
3.33
15.90
6.92
24 tháng
(2024-02-07) 		1.36 24.49% 143,778,100 -526,685 -4.6
3.33
15.90
6.92
36 tháng
(2023-02-13) 		2.76 66.63% 244,093,400 -666,344 -5.8
3.33
15.90
6.92
60 tháng
(2021-02-22) 		2.48 56.03% 351,123,100 -1,633,094 -16.2
2.94
15.90
6.92
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
4.92
 198,400 4.79 4.92 4.79 900 37,400 -0.2
21/06/2022
4.79
 141,600 4.80 4.84 4.71 3,100 4,100 -0.0
20/06/2022
4.80
 138,600 5.12 5.12 4.80 1,800 41,400 -0.2
17/06/2022
5.12
 197,000 5.16 5.16 4.89 2,000 71,500 -0.4
16/06/2022
5.16
 203,800 5.05 5.38 5.05 200 13,500 -0.1
15/06/2022
5.05
 399,100 5.42 5.42 5.05 7,000 11,900 -0.0
14/06/2022
5.42
 210,300 5.50 5.55 5.31 9,700 6,900 0.0
13/06/2022
5.50
 232,000 5.90 5.90 5.50 7,100 9,300 -0.0
10/06/2022
5.90
 316,500 6.05 6.05 5.87 2,200 8,800 -0.0
09/06/2022
6.05
 286,800 6.09 6.26 6.01 2,200 5,300 -0.0
08/06/2022
6.09
 264,600 5.99 6.14 5.99 8,600 700 0.1
07/06/2022
5.99
 98,400 5.88 6.01 5.67 4,100 3,000 0.0
06/06/2022
5.88
 202,800 5.88 6.01 5.88 9,900 0 0.1
03/06/2022
5.88
 144,800 5.88 5.95 5.82 3,600 11,500 -0.1
02/06/2022
5.88
 250,500 5.90 6.08 5.80 7,800 5,200 0.0
01/06/2022
5.90
 226,400 6.26 6.26 5.88 4,100 4,900 -0.0
31/05/2022
6.26
 192,500 6.42 6.45 6.21 1,600 4,500 -0.0
30/05/2022
6.42
 326,900 6.01 6.42 6.34 1,600 1,000 0.0
27/05/2022
6.01
 474,100 5.61 6.01 5.59 4,100 0 0.0
26/05/2022
5.61
 266,700 5.65 5.69 5.61 4,000 0 0.0
25/05/2022
5.65
 189,800 5.50 5.75 5.49 5,800 500 0.0
24/05/2022
5.50
 140,400 5.65 5.65 5.42 0 4,500 -0.0
23/05/2022
5.65
 172,000 5.68 5.70 5.56 3,900 4,800 -0.0
20/05/2022
5.68
 202,000 5.68 5.83 5.68 200 1,000 -0.0
19/05/2022
5.68
 199,000 5.87 5.87 5.60 2,300 5,900 -0.0
18/05/2022
5.87
 116,600 5.70 5.88 5.67 7,000 600 0.0
17/05/2022
5.70
 303,100 5.34 5.70 5.34 5,700 1,300 0.0
16/05/2022
5.34
 180,900 5.21 5.57 5.21 3,400 1,800 0.0
13/05/2022
5.21
 277,100 5.60 5.60 5.21 4,400 1,900 0.0
12/05/2022
5.60
 276,500 5.99 5.99 5.57 0 7,600 -0.1
11/05/2022
5.99
 140,600 6.01 6.12 5.66 0 8,400 -0.1
10/05/2022
6.01
 217,900 5.66 6.01 5.38 1,400 4,500 -0.0
09/05/2022
5.66
 250,600 6.09 6.09 5.66 3,400 176,100 -1.2
06/05/2022
6.09
 104,400 6.52 6.52 6.09 3,200 32,700 -0.2
05/05/2022
6.52
 102,800 6.88 7.28 6.51 4,900 22,100 -0.1
04/05/2022
6.88
 63,500 7.26 7.30 6.83 3,200 4,000 -0.0
29/04/2022
7.26
 191,200 6.83 7.26 6.83 56,600 2,800 0.5
28/04/2022
6.83
 77,400 6.83 6.90 6.67 10,300 6,400 0.0
27/04/2022
6.83
 226,000 6.57 6.83 6.11 12,500 15,500 -0.0
26/04/2022
6.57
 429,800 6.15 6.57 5.84 122,900 3,800 0.9
25/04/2022
6.15
 105,600 6.21 6.30 5.80 10,000 4,100 0.0
22/04/2022
6.21
 137,400 6.00 6.30 5.84 4,400 4,200 0.0
21/04/2022
6.00
 222,500 6.21 6.21 5.77 20,900 300 0.1
20/04/2022
6.21
 187,500 6.66 6.66 6.21 15,600 100 0.1
19/04/2022
6.66
 191,500 6.96 6.99 6.66 1,000 6,600 -0.0
18/04/2022
6.96
 163,600 7.42 7.42 6.92 0 1,400 -0.0
15/04/2022
7.42
 130,600 7.66 7.66 7.41 100 7,000 -0.1
14/04/2022
7.66
 187,100 7.26 7.76 7.34 900 8,200 -0.1
13/04/2022
7.26
 94,700 7.30 7.51 6.92 1,500 6,200 -0.0
12/04/2022
7.30
 336,200 7.84 7.84 7.30 900 7,900 -0.1
08/04/2022
7.84
 106,800 8.01 8.13 7.76 500 10,000 -0.1
07/04/2022
8.01
 80,100 8.12 8.17 8.01 0 9,200 -0.1
06/04/2022
8.12
 173,300 8.28 8.30 8.01 0 5,700 -0.1
05/04/2022
8.28
 109,700 8.24 8.34 8.17 7,100 3,000 0.0
04/04/2022
8.24
 119,500 8.17 8.29 8.17 23,300 100 0.2
01/04/2022
8.17
 122,200 8.17 8.28 8.02 2,000 3,800 -0.0
31/03/2022
8.17
 183,600 8.26 8.34 8.05 1,100 8,900 -0.1
30/03/2022
8.26
 212,000 8.47 8.47 8.22 5,100 7,600 -0.0
29/03/2022
8.47
 178,700 8.27 8.51 8.27 5,900 1,000 0.0
28/03/2022
8.27
 225,100 8.38 8.42 8.09 1,100 2,800 -0.0
25/03/2022
8.38
 137,000 8.42 8.51 8.38 3,300 0 0.0
24/03/2022
8.42
 222,900 8.47 8.51 8.34 500 3,000 -0.0
23/03/2022
8.47
 128,100 8.55 8.59 8.47 0 2,600 -0.0
22/03/2022
8.55
 257,100 8.47 8.63 8.42 12,200 0 0.1
21/03/2022
8.47
 241,800 8.38 8.55 8.38 18,500 0 0.2
18/03/2022
8.38
 175,400 8.47 8.51 8.38 700 400 0.0
17/03/2022
8.47
 164,400 8.42 8.55 8.34 0 1,000 -0.0
16/03/2022
8.42
 258,200 8.42 8.63 8.30 2,800 1,600 0.0
15/03/2022
8.42
 169,100 8.09 8.55 8.14 0 8,500 -0.1
14/03/2022
8.09
 212,000 8.47 8.47 7.96 1,100 11,700 -0.1
11/03/2022
8.47
 268,600 8.63 8.67 8.34 1,400 11,800 -0.1
10/03/2022
8.63
 214,600 8.63 9.01 8.59 500 2,500 -0.0
09/03/2022
8.63
 229,800 8.47 8.63 8.42 0 4,000 -0.0
08/03/2022
8.47
 203,200 8.80 8.80 8.42 1,000 3,600 -0.0
07/03/2022
8.80
 477,900 8.47 9.01 8.42 4,500 200 0.0
04/03/2022
8.47
 187,600 8.67 8.72 8.42 10,100 100 0.1
03/03/2022
8.67
 258,300 8.42 8.84 8.31 11,900 9,600 0.0
02/03/2022
8.42
 229,700 8.34 8.51 8.23 14,100 0 0.1
01/03/2022
8.34
 276,600 8.55 8.63 8.26 2,500 1,900 0.0
28/02/2022
8.55
 380,400 8.63 9.17 8.51 0 9,300 -0.1
25/02/2022
8.63
 472,200 8.08 8.63 8.05 7,700 0 0.1
24/02/2022
8.08
 233,300 8.02 8.19 7.67 16,500 8,700 0.1
23/02/2022
8.02
 190,700 8.00 8.26 8.00 2,400 0 0.0
22/02/2022
8.00
 130,400 7.96 8.01 7.92 2,200 9,700 -0.1
21/02/2022
7.96
 297,900 7.96 8.02 7.76 4,300 500 0.0
18/02/2022
7.96
 233,900 7.85 8.01 7.67 16,100 100 0.2
17/02/2022
7.85
 66,800 7.84 7.96 7.78 2,500 0 0.0
16/02/2022
7.84
 56,500 7.83 7.92 7.71 2,500 2,300 0.0
15/02/2022
7.83
 31,300 7.78 7.92 7.76 200 800 -0.0
14/02/2022
7.78
 88,200 7.99 7.99 7.59 1,100 900 0.0
11/02/2022
7.99
 72,500 8.01 8.01 7.88 800 2,300 -0.0
10/02/2022
8.01
 109,900 7.92 8.05 7.89 5,400 1,400 0.0
09/02/2022
7.92
 119,200 7.92 8.05 7.74 2,000 0 0.0
08/02/2022
7.92
 203,800 7.91 8.01 7.60 6,700 0 0.1
07/02/2022
7.91
 148,500 7.56 7.95 7.59 5,600 4,200 0.0
28/01/2022
7.56
 237,200 7.61 7.66 7.36 0 9,100 -0.1
27/01/2022
7.61
 116,700 8.02 8.02 7.51 0 21,200 -0.2
26/01/2022
8.02
 253,400 7.67 8.02 7.26 100 13,100 -0.1
25/01/2022
7.67
 264,900 7.76 7.84 7.30 6,900 2,000 0.0
24/01/2022
7.76
 265,200 8.34 8.34 7.76 400 19,400 -0.2

Chính sách bảo mật | Điều khoản sử dụng |