Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/10/2021	7.15	541,700	6.68	7.15	6.67	45,500	1,200	0.4
12/10/2021	6.68	362,400	6.72	6.92	6.66	5,800	35,900	-0.2
11/10/2021	6.72	694,500	7.01	7.01	6.55	9,100	500	0
08/10/2021	7.01	385,100	7.27	7.51	6.98	6,400	31,600	-0.2
07/10/2021	7.27	435,800	7.56	7.56	7.14	7,900	3,000	0.0
06/10/2021	7.56	1,492,800	7.34	7.85	7.09	54,200	12,600	0.4
05/10/2021	7.34	432,000	6.86	7.34	7.34	0	0	0
04/10/2021	6.86	920,600	6.42	6.86	6.86	500	200	0.0
01/10/2021	6.42	416,400	6.01	6.42	6.01	0	15,500	-0.1
30/09/2021	6.01	28,300	6.00	6.18	5.94	8,000	0	0.1
29/09/2021	6.00	41,900	6.05	6.05	5.88	0	0	0
28/09/2021	6.05	63,800	5.90	6.05	5.75	0	0	0
27/09/2021	5.90	170,700	6.26	6.26	5.88	11,200	0	0.1
24/09/2021	6.26	133,100	6.26	6.32	6.17	49,200	0	0.4
23/09/2021	6.26	190,700	6.47	6.67	6.26	2,200	0	0.0
22/09/2021	6.47	615,600	6.06	6.47	6.06	76,500	700	0.6
21/09/2021	6.06	76,300	6.01	6.08	5.93	0	0	0
20/09/2021	6.01	176,000	6.08	6.34	5.93	900	0	0.0
17/09/2021	6.08	54,000	6.09	6.09	5.85	300	1,900	-0.0
16/09/2021	6.09	125,000	6.26	6.34	5.93	0	0	0
15/09/2021	6.26	253,900	6.09	6.42	6.09	400	200	0.0
14/09/2021	6.09	154,900	5.86	6.16	5.84	20,100	1,000	0.1
13/09/2021	5.86	87,400	5.99	6.01	5.74	0	2,500	-0.0
10/09/2021	5.99	204,000	5.75	6.05	5.75	0	0	0
09/09/2021	5.75	70,200	5.84	5.90	5.67	0	400	-0.0
08/09/2021	5.84	48,800	5.98	5.98	5.74	0	0	0
07/09/2021	5.98	143,900	5.97	6.01	5.92	11,000	0	0.1
06/09/2021	5.97	216,400	5.75	6.05	5.69	0	100	-0.0
01/09/2021	5.75	50,500	5.78	5.78	5.71	4,900	0	0.0
31/08/2021	5.78	126,100	5.67	5.84	5.70	5,400	100	0.0
30/08/2021	5.67	65,900	5.60	5.67	5.59	5,000	0	0.0
27/08/2021	5.60	81,200	5.53	5.63	5.50	0	2,100	-0.0
26/08/2021	5.53	78,700	5.45	5.62	5.41	20,000	1,900	0.1
25/08/2021	5.45	16,200	5.43	5.50	5.42	1,600	0	0.0
24/08/2021	5.43	37,700	5.39	5.71	5.40	1,300	0	0.0
23/08/2021	5.39	111,200	5.59	5.59	5.39	5,000	0	0.0
20/08/2021	5.59	102,200	5.72	5.72	5.50	8,600	500	0.1
19/08/2021	5.72	65,800	5.72	5.75	5.45	300	0	0.0
18/08/2021	5.72	49,600	5.81	5.84	5.72	0	0	0
17/08/2021	5.81	244,300	5.44	5.81	5.44	1,800	6,400	-0.0
16/08/2021	5.44	78,200	5.43	5.44	5.40	0	0	0
13/08/2021	5.43	55,600	5.42	5.50	5.38	0	100	0
12/08/2021	5.42	81,700	5.38	5.50	5.33	3,300	5,300	-0.0
11/08/2021	5.38	94,400	5.45	5.45	5.37	100	5,000	-0.0
10/08/2021	5.45	35,400	5.47	5.48	5.38	400	0	0.0
09/08/2021	5.47	56,300	5.42	5.50	5.42	400	100	0.0
06/08/2021	5.42	111,200	5.36	5.46	5.35	0	100	-0.0
05/08/2021	5.36	46,900	5.28	5.38	5.27	0	300	-0.0
04/08/2021	5.28	37,900	5.33	5.42	5.19	0	100	-0.0
03/08/2021	5.33	48,200	5.34	5.44	5.17	100	0	0.0
02/08/2021	5.34	91,700	5.38	5.41	5.16	2,000	0	0.0
30/07/2021	5.38	39,900	5.42	5.42	5.25	0	0	0
29/07/2021	5.42	23,900	5.40	5.56	5.38	0	0	0
28/07/2021	5.40	19,600	5.35	5.42	5.09	100	0	0.0
27/07/2021	5.35	80,700	5.39	5.49	5.34	0	0	0
26/07/2021	5.39	55,100	5.50	5.50	5.29	7,900	0	0.1
23/07/2021	5.50	36,100	5.57	5.57	5.30	0	0	0
22/07/2021	5.57	41,400	5.39	5.59	5.26	10,300	0	0.1
21/07/2021	5.39	33,900	5.24	5.42	5.25	0	100	-0.0
20/07/2021	5.24	125,300	5.24	5.42	4.88	3,400	200	0.0
19/07/2021	5.24	273,000	5.63	5.63	5.24	1,500	0	0.0
16/07/2021	5.63	79,900	5.64	5.82	5.59	0	700	-0.0
15/07/2021	5.64	142,700	5.61	5.84	5.42	0	0	0
14/07/2021	5.61	255,800	6.03	6.03	5.61	4,400	0	0.0
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

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 (2026-02-23)	-1.79	-24.93%	7,585,500	3,500	0.0	5.39 7.18 5.40
2 tháng (2026-01-15)	-1.60	-22.89%	12,955,200	-44,600	-0.3	5.39 7.18 5.40
3 tháng (2025-12-16)	-2.74	-33.70%	24,049,100	22,900	0.2	5.39 8.13 5.40
6 tháng (2025-09-17)	-10.11	-65.23%	73,634,600	-207,800	-3.5	5.39 15.50 5.40
12 tháng (2025-03-21)	1.22	29.26%	123,647,800	-572,100	-4.9	3.33 15.90 5.40
24 tháng (2024-03-26)	-0.04	-0.76%	145,633,900	-532,285	-4.6	3.33 15.90 5.40
36 tháng (2023-04-03)	0.55	11.27%	250,870,500	-377,744	-3.7	3.33 15.90 5.40
60 tháng (2021-04-12)	-1.32	-19.72%	350,153,600	-1,328,994	-14.1	2.94 15.90 5.40

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

THỐNG KÊ GIAO DỊCH