Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (2025-12-29)	-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

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

THỐNG KÊ GIAO DỊCH