Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/07/2021	6.03	117,600	6.09	6.17	5.92	1,500	0	0.0
12/07/2021	6.09	306,000	6.01	6.42	5.75	200	0	0.0
09/07/2021	6.01	673,800	5.62	6.01	5.57	4,800	0	0.0
08/07/2021	5.62	95,700	5.50	5.65	5.50	0	0	0
07/07/2021	5.50	120,200	5.36	5.65	5.34	600	0	0.0
06/07/2021	5.36	82,100	5.36	5.47	5.36	0	0	0
05/07/2021	5.36	83,400	5.52	5.52	5.34	0	700	0
02/07/2021	5.52	64,700	5.61	5.61	5.46	400	1,100	-0.0
01/07/2021	5.61	61,500	5.63	5.69	5.42	0	1,000	-0.0
30/06/2021	5.63	184,600	5.34	5.70	5.35	0	5,000	-0.0
29/06/2021	5.34	62,800	5.38	5.42	5.32	600	2,000	-0.0
28/06/2021	5.38	49,200	5.35	5.42	5.25	0	0	0
25/06/2021	5.35	36,500	5.40	5.42	5.34	0	0	0
24/06/2021	5.40	46,400	5.50	5.50	5.39	700	600	0.0
23/06/2021	5.50	56,800	5.60	5.60	5.46	300	800	-0.0
22/06/2021	5.60	111,200	5.53	5.65	5.53	100	2,000	-0.0
21/06/2021	5.53	122,200	5.49	5.55	5.49	2,200	3,500	-0.0
18/06/2021	5.49	41,200	5.44	5.65	5.42	0	0	0
17/06/2021	5.44	52,300	5.44	5.47	5.37	5,700	0	0.0
16/06/2021	5.44	168,400	5.45	5.50	5.38	7,000	0	0.0
15/06/2021	5.45	36,900	5.46	5.50	5.35	0	0	0
14/06/2021	5.46	240,400	5.42	5.55	5.09	0	0	0
11/06/2021	5.42	16,700	5.30	5.53	5.26	0	0	0
10/06/2021	5.30	37,900	5.43	5.45	5.30	700	0	0.0
09/06/2021	5.43	44,900	5.43	5.48	5.14	700	0	0.0
08/06/2021	5.43	30,000	5.54	5.75	5.43	0	0	0
07/06/2021	5.54	56,300	5.58	5.58	5.45	2,100	0	0.0
04/06/2021	5.58	32,700	5.65	5.65	5.35	0	0	0
03/06/2021	5.65	77,100	5.35	5.72	5.59	0	0	0
02/06/2021	5.35	81,700	5.17	5.39	5.13	900	200	0.0
01/06/2021	5.17	30,800	5.25	5.25	5.09	0	0	0
31/05/2021	5.25	139,200	5.50	5.50	5.12	0	0	0
28/05/2021	5.50	91,700	5.52	5.52	5.42	400	100	0.0
27/05/2021	5.52	39,500	5.56	5.60	5.46	0	0	0
26/05/2021	5.56	38,700	5.67	5.75	5.43	700	0	0.0
25/05/2021	5.67	114,000	5.67	5.70	5.59	0	0	0
24/05/2021	5.67	110,200	5.67	5.75	5.50	900	1,000	-0.0
21/05/2021	5.67	90,700	5.67	5.67	5.34	0	0	0
20/05/2021	5.67	116,500	5.75	5.75	5.42	600	0	0.0
19/05/2021	5.75	30,100	5.84	5.84	5.72	1,800	0	0.0
18/05/2021	5.84	61,700	5.84	5.85	5.63	0	0	0
17/05/2021	5.84	44,700	5.80	5.90	5.80	0	100	-0.0
14/05/2021	5.80	47,300	5.87	5.90	5.68	0	0	0
13/05/2021	5.87	59,400	5.99	5.99	5.80	0	0	0
12/05/2021	5.99	70,000	6.00	6.00	5.59	0	500	-0.0
11/05/2021	6.00	140,200	5.69	6.01	5.59	0	0	0
10/05/2021	5.69	129,400	5.88	5.88	5.60	100	1,400	-0.0
07/05/2021	5.88	88,600	5.99	6.01	5.68	300	0	0.0
06/05/2021	5.99	115,500	6.09	6.16	5.90	200	0	0.0
05/05/2021	6.09	77,600	5.92	6.33	5.98	800	0	0.0
04/05/2021	5.92	211,700	6.06	6.06	5.81	400	0	0.0
29/04/2021	6.06	264,800	5.67	6.06	5.63	2,700	0	0.0
28/04/2021	5.67	68,800	5.63	5.83	5.60	0	9,000	-0.1
27/04/2021	5.63	99,700	5.82	5.82	5.55	0	4,800	-0.0
26/04/2021	5.82	114,400	6.03	6.03	5.63	0	800	-0.0
23/04/2021	6.03	150,800	5.92	6.13	5.59	0	0	0
22/04/2021	5.92	222,700	6.33	6.47	5.92	0	0	0
20/04/2021	6.33	199,200	6.17	6.51	6.17	5,600	0	0.0
19/04/2021	6.17	204,700	6.32	6.32	6.01	25,300	10,000	0.1
16/04/2021	6.32	406,000	6.44	6.44	6.20	158,900	0	1.2
15/04/2021	6.44	265,100	6.59	6.67	6.38	32,900	0	0.3
14/04/2021	6.59	315,400	6.51	6.67	6.26	29,000	15,300	0.1
13/04/2021	6.51	272,600	6.71	6.90	6.42	0	0	0
12/04/2021	6.71	430,500	6.55	6.73	6.26	0	3,900	-0.0
09/04/2021	6.55	154,800	6.63	6.64	6.42	0	1,800	-0.0
08/04/2021	6.63	246,900	6.43	6.76	6.46	2,000	0	0.0
07/04/2021	6.43	337,500	6.26	6.49	6.34	4,900	300	0.0
06/04/2021	6.26	206,800	6.09	6.26	6.09	0	0	0
05/04/2021	6.09	206,900	6.26	6.26	6.09	0	0	0
02/04/2021	6.26	312,000	6.16	6.42	6.02	48,000	9,000	0.3
01/04/2021	6.16	259,000	6.26	6.26	5.97	1,200	5,000	-0.0
31/03/2021	6.26	502,300	5.97	6.37	5.99	0	0	0
30/03/2021	5.97	802,500	5.59	5.97	5.59	16,000	0	0.1
29/03/2021	5.59	356,200	5.34	5.65	5.34	0	6,000	-0.0
26/03/2021	5.34	175,700	5.40	5.40	5.20	0	0	0
25/03/2021	5.40	186,400	5.42	5.50	5.34	0	0	0
24/03/2021	5.42	105,700	5.57	5.57	5.34	0	100	-0.0
23/03/2021	5.57	337,800	5.35	5.67	5.35	0	0	0
22/03/2021	5.35	201,800	5.25	5.42	5.25	0	0	0
19/03/2021	5.25	167,100	5.38	5.39	5.25	300	0	0.0
18/03/2021	5.38	106,400	5.42	5.42	5.34	100	0	0.0
17/03/2021	5.42	167,100	5.50	5.50	5.38	0	0	0
16/03/2021	5.50	294,800	5.61	5.80	5.42	0	2,700	-0.0
15/03/2021	5.61	517,300	5.25	5.61	5.24	0	0	0
12/03/2021	5.25	144,800	5.25	5.33	5.19	0	6,500	-0.0
11/03/2021	5.25	121,400	5.29	5.29	5.16	0	0	0
10/03/2021	5.29	309,500	5.17	5.34	5.15	0	0	0
09/03/2021	5.17	407,200	5.25	5.25	5.07	300	0	0.0
08/03/2021	5.25	252,100	5.34	5.34	5.17	0	0	0
05/03/2021	5.34	127,300	5.17	5.34	5.00	1,100	0	0.0
04/03/2021	5.17	138,700	5.41	5.50	5.09	300	0	0.0
03/03/2021	5.41	447,600	5.33	5.68	5.00	6,500	5,300	0.0
02/03/2021	5.33	184,300	5.47	5.48	5.26	1,000	4,100	-0.0
01/03/2021	5.47	814,200	5.79	5.79	5.39	1,900	14,600	-0.1
26/02/2021	5.79	1,333,300	5.41	5.79	5.72	0	321,800	-2.2
25/02/2021	5.41	270,600	5.06	5.41	5.41	0	100	-0.0
24/02/2021	5.06	835,000	4.74	5.06	5.00	7,500	0	0.0
23/02/2021	4.74	270,200	4.43	4.74	4.44	0	0	0
22/02/2021	4.43	98,900	4.60	4.60	4.42	0	0	0
19/02/2021	4.60	48,200	4.69	4.69	4.51	0	0	0

Page:
<<
11
12
13
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	-0.44	-4.72%	16,397,900	-162,500	-1.7	8.60 10.65 8.88
2 tháng (2025-10-06)	-1.92	-17.78%	33,226,700	-164,500	-2.6	7.90 10.80 8.88
3 tháng (2025-09-08)	-7.02	-44.15%	50,682,600	-346,700	-5.7	7.90 15.90 8.88
6 tháng (2025-06-09)	3.46	63.84%	87,980,900	-168,500	-3.1	5.42 15.90 8.88
12 tháng (2024-12-10)	4.83	119.26%	99,322,800	-514,685	-4.5	3.33 15.90 8.88
24 tháng (2023-12-18)	-0.19	-2.13%	189,515,900	-293,255	-2.9	3.33 15.90 8.88
36 tháng (2022-12-21)	4.84	119.98%	227,644,700	-596,344	-4.9	3.33 15.90 8.88
60 tháng (2020-12-31)	3.80	74.83%	338,897,320	-1,579,224	-15.7	2.94 15.90 8.88

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

THỐNG KÊ GIAO DỊCH