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

5.09
-0.09
(-1.74%)
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
(2026-04-06) 		0.18 3.60% 6,133,700 31,680 0
4.91
5.40
5.09
2 tháng
(2026-03-05) 		-1.48 -22.22% 13,319,100 38,480 0.0
4.84
6.67
5.09
3 tháng
(2026-02-03) 		-1.25 -19.44% 17,464,800 57,280 0.2
4.84
7.18
5.09
6 tháng
(2025-11-05) 		-4.14 -44.42% 52,958,700 -150,320 -1.9
4.84
10.65
5.09
12 tháng
(2025-05-09) 		1.30 33.51% 128,931,300 -526,920 -4.9
3.85
15.90
5.09
24 tháng
(2024-05-14) 		0.32 6.53% 148,686,400 -522,205 -4.7
3.33
15.90
5.09
36 tháng
(2023-05-22) 		0.15 3.03% 256,791,300 -346,175 -3.8
3.33
15.90
5.09
60 tháng
(2021-05-31) 		-0.07 -1.26% 353,316,500 -1,505,114 -15.7
2.94
15.90
5.09
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/08/2020
3.51
 325,300 3.29 3.51 3.22 0 0 0
31/07/2020
3.29
 85,210 3.26 3.29 3.04 0 0 0
30/07/2020
3.26
 430,230 3.27 3.36 3.26 0 0 0
29/07/2020
3.27
 69,190 3.34 3.34 3.14 0 0 0
28/07/2020
3.34
 56,700 3.34 3.37 3.14 9,190 0 0.0
27/07/2020
3.34
 111,740 3.58 3.58 3.34 0 8,560 -0.0
24/07/2020
3.58
 81,860 3.71 3.74 3.57 0 0 0
23/07/2020
3.71
 52,930 3.74 3.74 3.64 0 0 0
22/07/2020
3.74
 6,430 3.73 3.80 3.69 0 0 0
21/07/2020
3.73
 17,500 3.74 3.74 3.58 0 0 0
20/07/2020
3.74
 30,520 3.72 3.75 3.73 0 0 0
17/07/2020
3.72
 33,370 3.75 3.75 3.71 2,270 0 0.0
16/07/2020
3.75
 18,170 3.75 3.79 3.72 0 0 0
15/07/2020
3.75
 58,420 3.73 3.81 3.72 0 4,190 -0.0
14/07/2020
3.73
 45,740 3.75 3.75 3.71 0 0 0
13/07/2020
3.75
 19,210 3.68 3.83 3.66 0 0 0
10/07/2020
3.68
 55,260 3.71 3.75 3.67 0 0 0
09/07/2020
3.71
 95,250 3.76 3.79 3.55 0 0 0
08/07/2020
3.76
 16,010 3.81 3.83 3.70 0 0 0
07/07/2020
3.81
 21,340 3.81 3.90 3.81 0 0 0
06/07/2020
3.81
 79,700 3.71 3.95 3.71 430 24,120 -0.1
03/07/2020
3.71
 309,990 3.86 3.86 3.68 0 510 -0.0
02/07/2020
3.86
 6,040 3.79 3.86 3.69 0 0 0
01/07/2020
3.79
 5,780 3.70 3.79 3.74 0 0 0
30/06/2020
3.70
 68,370 3.68 3.76 3.63 0 0 0
29/06/2020
3.68
 66,040 3.96 3.96 3.68 0 0 0
26/06/2020
3.96
 104,730 3.93 3.97 3.83 0 0 0
25/06/2020
3.93
 77,700 4.00 4.02 3.92 20 0 0.0
24/06/2020
4.00
 29,150 4.06 4.09 3.99 0 0 0
23/06/2020
4.06
 44,800 4.09 4.09 3.99 10,000 0 0.1
22/06/2020
4.09
 92,710 4.02 4.13 3.93 10,000 0 0.1
19/06/2020
4.02
 48,690 4.05 4.05 3.92 0 250 -0.0
18/06/2020
4.05
 34,280 3.98 4.06 3.97 0 0 0
17/06/2020
3.98
 52,590 3.86 4.06 3.86 2,700 0 0.0
16/06/2020
3.86
 41,430 3.86 3.97 3.83 0 0 0
15/06/2020
3.86
 71,890 3.86 3.98 3.76 0 0 0
12/06/2020
3.86
 203,520 4.09 4.09 3.81 0 0 0
11/06/2020
4.09
 185,080 4.36 4.43 4.06 0 0 0
10/06/2020
4.36
 97,630 4.47 4.50 4.21 0 10 -0
09/06/2020
4.47
 131,540 4.29 4.58 4.30 0 0 0
08/06/2020
4.29
 391,170 4.02 4.29 4.02 2,700 50,080 -0.3
05/06/2020
4.02
 80,220 4.01 4.06 3.99 0 0 0
04/06/2020
4.01
 47,160 4.03 4.05 3.98 5,320 0 0.0
03/06/2020
4.03
 37,980 4.05 4.08 3.98 12,500 0 0.1
02/06/2020
4.05
 71,790 4.09 4.09 4.02 0 39,980 -0.2
01/06/2020
4.09
 92,500 4.05 4.13 4.05 0 0 0
29/05/2020
4.05
 99,230 4.10 4.15 4.02 5,000 0 0.0
28/05/2020
4.10
 59,280 4.12 4.18 4.06 5,000 0 0.0
27/05/2020
4.12
 81,050 4.19 4.19 4.12 0 0 0
26/05/2020
4.19
 71,960 4.15 4.24 4.13 0 0 0
25/05/2020
4.15
 86,340 4.24 4.25 4.13 0 0 0
22/05/2020
4.24
 58,950 4.28 4.28 4.21 0 0 0
21/05/2020
4.28
 56,820 4.30 4.32 4.06 0 0 0
20/05/2020
4.30
 31,090 4.21 4.31 4.17 0 0 0
19/05/2020
4.21
 135,210 4.28 4.36 4.21 0 32,300 -0.2
18/05/2020
4.28
 76,830 4.23 4.36 4.19 0 21,620 -0.1
15/05/2020
4.23
 156,360 4.36 4.36 4.21 0 0 0
14/05/2020
4.36
 54,100 4.51 4.51 4.29 0 0 0
13/05/2020
4.51
 124,620 4.58 4.58 4.36 0 0 0
12/05/2020
4.58
 143,970 4.28 4.58 4.28 0 0 0
11/05/2020
4.28
 72,270 4.28 4.38 4.21 0 0 0
08/05/2020
4.28
 96,080 4.15 4.40 4.15 1,760 0 0.0
07/05/2020
4.15
 18,280 4.13 4.20 4.13 0 0 0
06/05/2020
4.13
 35,400 4.17 4.17 3.99 0 0 0
05/05/2020
4.17
 81,580 4.18 4.31 3.98 0 13,000 -0.1
04/05/2020
4.18
 192,660 4.28 4.36 4.13 1,500 42,250 -0.2
29/04/2020
4.28
 54,100 4.28 4.36 4.21 0 0 0
28/04/2020
4.28
 71,040 4.34 4.44 4.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |