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

5.40
0.01
(0.19%)
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
(2026-02-23) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/12/2020
5.04
 47,090 5.17 5.17 4.92 0 700 -0.0
21/12/2020
5.17
 71,650 5.20 5.50 4.84 610 4,050 -0.0
18/12/2020
5.20
 239,070 5.05 5.33 4.70 19,640 3,070 0.1
17/12/2020
5.05
 92,410 5.43 5.43 5.05 0 0 0
16/12/2020
5.43
 375,800 5.84 5.84 5.43 0 15,600 -0.1
15/12/2020
5.84
 530,490 5.59 5.96 5.25 0 5,820 -0.0
14/12/2020
5.59
 368,580 5.23 5.59 5.23 0 4,400 -0.0
11/12/2020
5.23
 435,450 4.90 5.24 4.92 700 0 0.0
10/12/2020
4.90
 317,250 4.58 4.90 4.58 0 0 0
09/12/2020
4.58
 153,410 4.66 4.66 4.50 0 8,020 -0.0
08/12/2020
4.66
 332,040 4.50 4.67 4.48 200 2,000 -0.0
07/12/2020
4.50
 215,720 4.28 4.50 4.35 0 1,100 -0.0
04/12/2020
4.28
 169,190 4.09 4.30 4.10 1,000 10,000 -0.0
03/12/2020
4.09
 26,330 4.09 4.12 4.09 210 0 0.0
02/12/2020
4.09
 159,070 4.07 4.12 4.01 0 0 0
01/12/2020
4.07
 160,630 4.04 4.09 3.94 0 0 0
30/11/2020
4.04
 32,000 3.96 4.06 3.97 0 0 0
27/11/2020
3.96
 74,160 4.01 4.05 3.94 0 0 0
26/11/2020
4.01
 82,890 4.01 4.02 3.94 0 0 0
25/11/2020
4.01
 163,160 4.00 4.08 3.99 0 0 0
24/11/2020
4.00
 168,820 4.11 4.13 3.99 1,020 0 0.0
23/11/2020
4.11
 366,890 4.05 4.17 4.05 200,000 0 1.0
20/11/2020
4.05
 144,380 3.98 4.09 3.92 5,500 0 0.0
19/11/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/9 (Volume + 9%, Ratio=0.09)
19/11/2020
3.98
 126,220 3.73 3.98 3.82 0 0 0
18/11/2020
3.73
 27,690 3.70 3.73 3.70 0 0 0
17/11/2020
3.70
 38,380 3.72 3.72 3.68 0 0 0
16/11/2020
3.72
 63,010 3.70 3.75 3.67 0 0 0
13/11/2020
3.70
 48,540 3.67 3.70 3.65 0 0 0
12/11/2020
3.67
 40,440 3.63 3.67 3.62 0 0 0
11/11/2020
3.63
 37,640 3.67 3.69 3.60 0 0 0
10/11/2020
3.67
 70,770 3.73 3.78 3.66 0 0 0
09/11/2020
3.73
 20,630 3.75 3.78 3.62 0 0 0
06/11/2020
3.75
 75,690 3.59 3.83 3.63 0 0 0
05/11/2020
3.59
 54,010 3.55 3.60 3.50 500 0 0.0
04/11/2020
3.55
 64,840 3.61 3.61 3.54 0 0 0
03/11/2020
3.61
 44,930 3.58 3.73 3.58 20 0 0.0
02/11/2020
3.58
 74,970 3.65 3.65 3.57 34,340 0 0.2
30/10/2020
3.65
 80,470 3.74 3.74 3.61 34,720 0 0.2
29/10/2020
3.74
 132,770 3.70 3.74 3.63 46,690 0 0.2
28/10/2020
3.70
 51,090 3.75 3.75 3.65 29,920 0 0.1
27/10/2020
3.75
 42,920 3.72 3.78 3.67 0 0 0
26/10/2020
3.72
 19,860 3.76 3.82 3.72 2,000 0 0.0
23/10/2020
3.76
 101,110 3.66 3.76 3.64 5,050 59,130 -0.3
22/10/2020
3.66
 99,140 3.69 3.69 3.65 34,880 54,170 -0.1
21/10/2020
3.69
 137,650 3.75 3.75 3.67 1,180 65,180 -0.3
20/10/2020
3.75
 132,660 3.77 3.77 3.73 33,330 90,340 -0.3
19/10/2020
3.77
 46,690 3.83 3.83 3.77 1,000 0 0.0
16/10/2020
3.83
 50,220 3.83 3.83 3.76 29,080 0 0.1
15/10/2020
3.83
 64,540 3.88 3.89 3.83 0 9,800 -0.0
14/10/2020
3.88
 76,560 3.94 3.95 3.88 500 0 0.0
13/10/2020
3.94
 51,210 3.93 3.94 3.88 10,000 0 0.1
12/10/2020
3.93
 37,050 3.92 3.93 3.90 0 0 0
09/10/2020
3.92
 46,420 3.95 3.96 3.91 10,900 0 0.1
08/10/2020
3.95
 32,200 3.94 3.97 3.90 80 0 0.0
07/10/2020
3.94
 44,140 3.94 3.96 3.90 0 0 0
06/10/2020
3.94
 171,400 4.02 4.02 3.90 0 0 0
05/10/2020
4.02
 69,870 3.97 4.02 3.94 0 0 0
02/10/2020
3.97
 151,710 3.97 4.02 3.89 0 36,550 -0.2
01/10/2020
3.97
 109,400 3.94 3.99 3.93 0 0 0
30/09/2020
3.94
 42,760 3.90 3.94 3.89 300 0 0.0
29/09/2020
3.90
 84,720 3.93 3.95 3.89 8,620 0 0.0
28/09/2020
3.93
 73,300 3.89 3.93 3.84 0 0 0
25/09/2020
3.89
 49,050 3.89 3.97 3.87 0 0 0
24/09/2020
3.89
 533,580 3.90 3.90 3.87 0 494,640 -2.5
23/09/2020
3.90
 120,320 3.87 3.95 3.86 3,000 0 0.0
22/09/2020
3.87
 74,940 3.96 3.97 3.87 0 0 0
21/09/2020
3.96
 114,780 4.02 4.05 3.96 0 0 0
18/09/2020
4.02
 72,740 4.02 4.03 3.98 0 0 0
17/09/2020
4.02
 99,970 3.97 4.06 3.96 0 0 0
16/09/2020
3.97
 165,570 3.99 4.13 3.97 500 0 0.0
15/09/2020
3.99
 306,840 3.89 4.02 3.90 10 208,910 -1.1
14/09/2020
3.89
 79,090 4.00 4.00 3.89 0 7,100 -0.0
11/09/2020
4.00
 17,830 4.02 4.04 3.94 0 0 0
10/09/2020
4.02
 51,290 3.93 4.02 3.94 0 2,980 -0.0
09/09/2020
3.93
 331,840 3.92 3.98 3.76 0 0 0
08/09/2020
3.92
 50,480 3.93 3.93 3.75 200 0 0.0
07/09/2020
3.93
 144,410 3.93 4.06 3.72 0 700 -0.0
04/09/2020
3.93
 133,930 4.06 4.06 3.80 0 17,300 -0.1
03/09/2020
4.06
 188,930 4.36 4.36 4.06 0 19,440 -0.1
01/09/2020
4.36
 279,020 4.20 4.49 3.98 0 0 0
31/08/2020
4.20
 376,920 3.93 4.20 4.13 10 0 0.0
28/08/2020
3.93
 233,370 3.68 3.93 3.53 0 30 -0.0
27/08/2020
3.68
 53,540 3.67 3.69 3.62 0 0 0
26/08/2020
3.67
 97,440 3.64 3.79 3.53 700 0 0.0
25/08/2020
3.64
 105,710 3.67 3.67 3.52 0 0 0
24/08/2020
3.67
 219,790 3.51 3.67 3.51 0 0 0
21/08/2020
3.51
 7,060 3.45 3.52 3.46 0 0 0
20/08/2020
3.45
 37,400 3.51 3.51 3.44 0 0 0
19/08/2020
3.51
 33,640 3.48 3.51 3.44 0 0 0
18/08/2020
3.48
 42,270 3.48 3.60 3.44 10,370 0 0.0
17/08/2020
3.48
 16,530 3.49 3.49 3.44 0 0 0
14/08/2020
3.49
 53,840 3.54 3.57 3.48 0 0 0
13/08/2020
3.54
 8,890 3.56 3.57 3.54 0 0 0
12/08/2020
3.56
 11,860 3.52 3.57 3.49 2,000 0 0.0
11/08/2020
3.52
 45,890 3.63 3.63 3.50 0 0 0
10/08/2020
3.63
 30,040 3.63 3.63 3.50 0 0 0
07/08/2020
3.63
 57,770 3.67 3.67 3.50 0 0 0
06/08/2020
3.67
 40,540 3.63 3.67 3.50 0 0 0
05/08/2020
3.63
 89,790 3.52 3.63 3.38 0 0 0
04/08/2020
3.52
 101,240 3.51 3.52 3.37 0 7,200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |