Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
18/02/2021	4.69	18,000	4.62	4.88	4.63	0	0	0
17/02/2021	4.62	66,800	4.59	4.67	4.47	0	0	0
09/02/2021	4.59	42,100	4.30	4.59	4.14	0	0	0
08/02/2021	4.30	68,000	4.50	4.55	4.30	0	0	0
05/02/2021	4.50	37,500	4.25	4.50	4.21	1,200	0	0.0
04/02/2021	4.25	87,400	4.25	4.30	4.09	0	0	0
03/02/2021	4.25	68,200	4.15	4.30	4.10	0	0	0
02/02/2021	4.15	130,400	4.00	4.17	3.84	200	0	0.0
01/02/2021	4.00	95,300	4.25	4.34	3.96	0	0	0
29/01/2021	4.25	162,300	4.35	4.63	4.05	200	0	0.0
28/01/2021	4.35	286,500	4.67	4.67	4.35	0	0	0
27/01/2021	4.67	479,000	4.89	4.89	4.55	0	400	-0.0
26/01/2021	4.89	124,600	5.00	5.15	4.82	0	0	0
25/01/2021	5.00	214,100	5.32	5.32	4.95	3,000	0	0.0
22/01/2021	5.32	173,300	5.13	5.33	5.13	0	0	0
21/01/2021	5.13	149,200	4.96	5.25	4.95	0	0	0
20/01/2021	4.96	428,300	5.32	5.32	4.95	0	0	0
19/01/2021	5.32	235,500	5.71	5.72	5.32	0	0	0
18/01/2021	5.71	275,900	5.53	5.75	5.35	300	100	0.0
15/01/2021	5.53	215,200	5.70	5.84	5.42	0	200	-0.0
14/01/2021	5.70	365,600	5.53	5.84	5.55	0	1,700	-0.0
13/01/2021	5.53	1,374,400	5.17	5.53	5.18	0	600	-0.0
12/01/2021	5.17	92,400	5.15	5.25	5.15	0	600	-0.0
11/01/2021	5.15	104,400	5.19	5.29	5.15	300	200	0.0
08/01/2021	5.19	137,700	5.14	5.30	5.10	900	0	0.0
07/01/2021	5.14	66,000	5.20	5.20	5.04	0	0	0
06/01/2021	5.20	129,100	5.21	5.21	5.06	0	0	0
05/01/2021	5.21	131,600	5.17	5.21	4.84	0	0	0
04/01/2021	5.17	146,100	5.08	5.31	5.08	700	10,000	-0.1
31/12/2020	5.08	96,220	5.06	5.17	5.00	17,570	0	0.1
30/12/2020	5.06	369,380	5.06	5.09	5.01	7,290	20	0.0
29/12/2020	5.06	800,320	5.15	5.31	5.00	10,440	0	0.1
28/12/2020	5.15	390,640	4.81	5.15	4.81	10,450	2,000	0.0
25/12/2020	4.81	131,840	4.83	4.84	4.75	0	1,080	-0.0
24/12/2020	4.83	129,820	4.90	5.00	4.75	7,950	1,090	0.0
23/12/2020	4.90	239,870	5.04	5.04	4.80	0	0	0

Page:
<<
12
13
14
>>

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