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

5.12
0.03
(0.59%)
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
(2026-04-06) 		0.18 3.60% 6,133,700 31,680 0
4.91
5.40
5.09
2 tháng
(2026-03-05) 		-1.48 -22.22% 13,319,100 38,480 0.0
4.84
6.67
5.09
3 tháng
(2026-02-03) 		-1.25 -19.44% 17,464,800 57,280 0.2
4.84
7.18
5.09
6 tháng
(2025-11-05) 		-4.14 -44.42% 52,958,700 -150,320 -1.9
4.84
10.65
5.09
12 tháng
(2025-05-09) 		1.30 33.51% 128,931,300 -526,920 -4.9
3.85
15.90
5.09
24 tháng
(2024-05-14) 		0.32 6.53% 148,686,400 -522,205 -4.7
3.33
15.90
5.09
36 tháng
(2023-05-22) 		0.15 3.03% 256,791,300 -346,175 -3.8
3.33
15.90
5.09
60 tháng
(2021-05-31) 		-0.07 -1.26% 353,316,500 -1,505,114 -15.7
2.94
15.90
5.09
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/01/2022
8.34
 541,900 8.21 8.76 7.92 100 43,200 -0.4
20/01/2022
8.21
 252,200 7.92 8.32 7.67 13,200 12,500 0.0
19/01/2022
7.92
 107,700 7.71 8.01 7.71 6,600 2,000 0.0
18/01/2022
7.71
 370,700 8.24 8.24 7.67 35,000 8,300 0.3
17/01/2022
8.24
 221,200 8.84 9.01 8.22 13,600 3,300 0.1
14/01/2022
8.84
 449,100 9.47 9.47 8.84 15,900 10,500 0.1
13/01/2022
9.47
 494,500 10.18 10.22 9.47 8,600 3,500 0.1
12/01/2022
10.18
 1,044,000 9.97 10.43 9.30 5,100 27,200 -0.3
11/01/2022
9.97
 1,358,000 9.34 9.97 8.92 29,000 10,000 0.2
10/01/2022
9.34
 1,055,800 10.01 10.30 9.34 12,100 35,600 -0.3
07/01/2022
10.01
 1,497,700 9.38 10.01 9.67 0 4,100 -0.0
06/01/2022
9.38
 575,900 8.80 9.38 8.92 4,100 200 0.0
05/01/2022
8.80
 1,046,400 8.23 8.80 8.21 5,800 700 0.1
04/01/2022
8.23
 319,600 8.09 8.24 8.03 8,600 400 0.1
31/12/2021
8.09
 214,200 8.16 8.22 8.05 1,700 4,100 -0.0
30/12/2021
8.16
 274,300 8.09 8.32 8.10 8,700 1,000 0.1
29/12/2021
8.09
 630,400 8.13 8.34 8.02 14,900 100 0.1
28/12/2021
8.13
 280,800 8.25 8.31 8.13 100 0 0.0
27/12/2021
8.25
 318,100 8.14 8.42 8.12 3,800 13,500 -0.1
24/12/2021
8.14
 602,500 7.74 8.22 7.76 18,000 22,500 -0.0
23/12/2021
7.74
 204,900 7.71 7.80 7.66 6,000 600 0.0
22/12/2021
7.71
 198,600 7.81 7.84 7.71 700 2,200 -0.0
21/12/2021
7.81
 199,500 7.98 8.01 7.81 4,500 2,300 0.0
20/12/2021
7.98
 229,200 7.93 8.09 7.84 1,000 13,900 -0.1
17/12/2021
7.93
 395,300 7.76 8.01 7.67 13,000 3,300 0.1
16/12/2021
7.76
 195,000 7.74 7.84 7.67 800 11,700 -0.1
15/12/2021
7.74
 171,000 7.82 7.84 7.67 4,200 4,300 -0.0
14/12/2021
7.82
 185,200 7.82 7.84 7.71 3,800 20,400 -0.2
13/12/2021
7.82
 299,100 7.59 7.92 7.51 18,000 0 0.2
10/12/2021
7.59
 438,500 7.72 7.74 7.51 0 6,500 -0.1
09/12/2021
7.72
 294,500 7.76 7.80 7.71 27,200 145,800 -1.1
08/12/2021
7.76
 296,300 7.76 7.96 7.76 1,800 142,400 -1.3
07/12/2021
7.76
 252,800 7.51 7.76 7.56 3,900 69,400 -0.6
06/12/2021
7.51
 297,000 8.06 8.06 7.51 900 40,500 -0.4
03/12/2021
8.06
 288,900 8.17 8.33 8.01 20,400 11,100 0.1
02/12/2021
8.17
 301,800 8.07 8.24 8.09 6,800 100 0.1
01/12/2021
8.07
 350,500 8.16 8.16 8.02 43,000 16,900 0.3
30/11/2021
8.16
 332,800 8.17 8.33 8.09 12,900 3,000 0.1
29/11/2021
8.17
 580,500 7.95 8.42 7.51 75,100 700 0.7

Chính sách bảo mật | Điều khoản sử dụng |