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)
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
27/04/2020
4.34
 228,530 4.28 4.36 4.22 0 0 0
24/04/2020
4.28
 35,700 4.36 4.42 4.09 0 3,000 -0.0
23/04/2020
4.36
 56,940 4.21 4.44 4.22 0 0 0
22/04/2020
4.21
 208,930 4.27 4.27 3.97 0 0 0
21/04/2020
4.27
 195,180 4.59 4.59 4.27 0 0 0
20/04/2020
4.59
 94,630 4.50 4.71 4.40 0 0 0
17/04/2020
4.50
 463,160 4.66 4.96 4.34 0 25,000 -0.1
16/04/2020
4.66
 271,970 5.00 5.35 4.66 0 2,000 -0.0
15/04/2020
5.00
 29,940 4.68 5.00 5.00 0 8,000 -0.1
14/04/2020
4.68
 41,430 4.38 4.68 4.68 0 5,000 -0.0
13/04/2020
4.38
 236,250 4.09 4.38 4.13 0 4,000 -0.0
10/04/2020
4.09
 254,520 3.83 4.09 3.98 0 0 0
09/04/2020
3.83
 213,400 3.58 3.83 3.60 0 0 0
08/04/2020
3.58
 157,020 3.35 3.58 3.29 7,700 10 0.0
07/04/2020
3.35
 204,670 3.14 3.35 3.24 10,000 0 0.0
06/04/2020
3.14
 41,530 2.94 3.14 3.14 5,000 0 0.0
03/04/2020
2.94
 157,980 2.75 2.94 2.88 5,000 580 0.0
01/04/2020
2.75
 99,860 2.59 2.75 2.43 0 1,270 -0.0
31/03/2020
2.59
 165,300 2.78 2.95 2.59 3,010 131,720 -0.4
30/03/2020
2.78
 166,870 2.98 2.98 2.78 4,580 117,290 -0.4
27/03/2020
2.98
 56,670 3.17 3.37 2.98 30 19,820 -0.1
26/03/2020
3.17
 87,790 3.40 3.44 3.17 80 36,750 -0.2
25/03/2020
3.40
 15,340 3.40 3.48 3.29 0 0 0
24/03/2020
3.40
 37,150 3.41 3.51 3.21 100 0 0.0
23/03/2020
3.41
 61,360 3.67 3.67 3.41 0 0 0
20/03/2020
3.67
 21,690 3.67 3.67 3.57 0 0 0
19/03/2020
3.67
 64,130 3.68 3.70 3.43 4,000 0 0.0
18/03/2020
3.68
 146,820 3.44 3.68 3.52 4,000 0 0.0
17/03/2020
3.44
 86,160 3.41 3.45 3.18 0 0 0
16/03/2020
3.41
 97,780 3.54 3.55 3.31 3,000 0 0.0
13/03/2020
3.54
 320,990 3.67 3.67 3.41 7,000 0 0.0
12/03/2020
3.67
 155,230 3.93 3.93 3.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |