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)
11/03/2020
3.93
 92,770 4.12 4.28 3.86 200 0 0.0
10/03/2020
4.12
 133,650 4.13 4.19 3.85 1,160 0 0.0
09/03/2020
4.13
 134,370 4.44 4.44 4.13 0 0 0
06/03/2020
4.44
 61,310 4.49 4.49 4.36 0 0 0
05/03/2020
4.49
 47,790 4.53 4.59 4.49 1,030 0 0.0
04/03/2020
4.53
 30,860 4.40 4.59 4.42 0 600 -0.0
03/03/2020
4.40
 129,670 4.33 4.62 4.29 30 900 -0.0
02/03/2020
4.33
 106,340 4.36 4.42 4.28 250 0 0.0
28/02/2020
4.36
 76,190 4.59 4.59 4.30 0 0 0
27/02/2020
4.59
 62,350 4.38 4.66 4.36 0 0 0
26/02/2020
4.38
 59,350 4.48 4.48 4.30 0 0 0
25/02/2020
4.48
 47,240 4.41 4.51 4.21 0 0 0
24/02/2020
4.41
 124,650 4.71 4.71 4.40 0 0 0
21/02/2020
4.71
 61,270 4.72 4.75 4.63 0 0 0
20/02/2020
4.72
 40,890 4.64 4.74 4.59 190 0 0.0
19/02/2020
4.64
 91,120 4.81 4.81 4.61 0 0 0
18/02/2020
4.81
 52,560 4.83 4.90 4.69 0 0 0
17/02/2020
4.83
 82,000 5.00 5.00 4.69 0 0 0
14/02/2020
5.00
 201,280 4.68 5.00 4.86 5,000 100 0.0
13/02/2020
4.68
 44,800 4.38 4.68 4.44 0 0 0
12/02/2020
4.38
 250,030 4.51 4.51 4.22 0 0 0
11/02/2020
4.51
 287,460 4.61 4.68 4.51 0 0 0
10/02/2020
4.61
 188,460 4.69 4.69 4.61 1,000 0 0.0
07/02/2020
4.69
 140,700 4.80 4.89 4.61 2,000 0 0.0
06/02/2020
4.80
 739,580 5.10 5.10 4.75 2,000 0 0.0
05/02/2020
5.10
 88,380 5.49 5.49 5.10 2,440 0 0.0
04/02/2020
5.49
 180,890 5.89 5.89 5.49 1,500 0 0.0
03/02/2020
5.89
 256,450 6.27 6.27 5.83 530 0 0.0
31/01/2020
6.27
 1,211,320 6.12 6.44 5.91 0 0 0
30/01/2020
6.12
 1,446,550 5.72 6.12 5.74 13,000 0 0.1
22/01/2020
5.72
 102,460 5.66 5.72 5.58 0 0 0
21/01/2020
5.66
 75,600 5.68 5.68 5.66 0 0 0
20/01/2020
5.68
 77,990 5.68 5.70 5.66 0 0 0
17/01/2020
5.68
 47,800 5.68 5.74 5.66 0 0 0
16/01/2020
5.68
 40,560 5.68 5.73 5.66 0 0 0
15/01/2020
5.68
 42,370 5.68 5.68 5.59 30 0 0.0
14/01/2020
5.68
 87,470 5.69 5.72 5.66 0 0 0
13/01/2020
5.69
 91,430 5.74 5.74 5.65 0 0 0
10/01/2020
5.74
 69,490 5.75 5.80 5.66 0 0 0
09/01/2020
5.75
 154,420 5.69 5.82 5.66 0 0 0
08/01/2020
5.69
 62,390 5.72 5.74 5.60 0 0 0
07/01/2020
5.72
 57,920 5.72 5.77 5.71 0 0 0
06/01/2020
5.72
 97,040 5.76 5.76 5.67 0 0 0
03/01/2020
5.76
 70,220 5.77 5.83 5.74 0 0 0
02/01/2020
5.77
 81,420 5.71 5.78 5.71 1,500 0 0.0
31/12/2019
5.71
 89,290 5.74 5.78 5.71 0 20 -0.0
30/12/2019
5.74
 78,060 5.78 5.80 5.74 170 0 0.0
27/12/2019
5.78
 70,060 5.79 5.85 5.74 400 0 0.0
26/12/2019
5.79
 86,620 5.79 5.89 5.74 0 0 0
25/12/2019
5.79
 72,170 5.79 5.81 5.75 0 0 0
24/12/2019
5.79
 62,180 5.83 5.83 5.78 0 0 0
23/12/2019
5.83
 391,940 5.81 5.86 5.75 0 0 0
20/12/2019
5.81
 140,080 5.81 5.84 5.74 0 0 0
19/12/2019
5.81
 116,870 5.81 5.97 5.43 1,380 0 0.0
18/12/2019
5.81
 93,560 5.89 5.89 5.73 400 0 0.0
17/12/2019
5.89
 161,160 6.08 6.08 5.73 1,200 0 0.0
16/12/2019
6.08
 86,770 6.20 6.24 5.97 0 0 0
13/12/2019
6.20
 557,510 6.21 6.44 6.01 9,800 0 0.1
12/12/2019
6.21
 633,740 5.85 6.21 5.82 0 0 0
11/12/2019
5.85
 79,170 5.85 5.91 5.85 0 0 0
10/12/2019
5.85
 64,310 5.89 5.93 5.82 0 0 0
09/12/2019
5.89
 98,360 5.82 5.89 5.82 0 0 0
06/12/2019
5.82
 76,090 5.82 5.83 5.74 0 0 0
05/12/2019
5.82
 72,600 5.80 5.85 5.78 1,310 0 0.0
04/12/2019
5.80
 60,330 5.79 5.85 5.74 0 0 0
03/12/2019
5.79
 65,770 5.82 5.85 5.75 0 0 0
02/12/2019
5.82
 164,330 5.81 5.91 5.74 0 0 0
29/11/2019
5.81
 103,060 5.84 5.84 5.74 0 0 0
28/11/2019
5.84
 65,120 5.93 5.93 5.82 0 0 0
27/11/2019
5.93
 73,490 5.74 6.11 5.74 0 0 0
26/11/2019
5.74
 74,930 5.82 5.82 5.74 0 0 0
25/11/2019
5.82
 117,090 5.80 5.82 5.74 77,000 0 0.6
22/11/2019
5.80
 83,530 5.84 5.84 5.75 0 0 0
21/11/2019
5.84
 87,710 5.85 5.85 5.78 6,000 0 0.0
20/11/2019
5.85
 138,110 5.84 5.88 5.79 85,020 0 0.6
19/11/2019
5.84
 385,540 5.85 5.85 5.80 0 0 0
18/11/2019
5.85
 163,250 5.85 5.91 5.80 0 0 0
15/11/2019
5.85
 62,810 5.85 5.85 5.79 0 0 0
14/11/2019
5.85
 88,710 5.85 5.85 5.76 0 0 0
13/11/2019
5.85
 265,370 5.88 5.88 5.78 0 0 0
12/11/2019
5.88
 165,520 5.89 5.89 5.78 0 0 0
11/11/2019
5.89
 77,290 5.94 6.03 5.80 0 0 0
08/11/2019
5.94
 270,090 5.89 5.94 5.79 0 0 0
07/11/2019
5.89
 318,050 5.88 5.97 5.78 166,570 18,480 1.1
06/11/2019
5.88
 98,470 5.88 5.95 5.80 0 0 0
05/11/2019
5.88
 205,990 5.88 5.89 5.82 0 0 0
04/11/2019
5.88
 427,870 6.03 6.04 5.85 2,300 0 0.0
01/11/2019
6.03
 98,170 6.04 6.11 5.98 42,500 0 0.3
31/10/2019
6.04
 80,100 6.04 6.11 6.01 10,700 0 0.1
30/10/2019
6.04
 447,750 6.08 6.12 6.00 56,570 0 0.4
29/10/2019
6.08
 110,630 6.20 6.24 6.04 63,300 0 0.5
28/10/2019
6.20
 215,550 6.08 6.20 6.01 73,880 0 0.6
25/10/2019
6.08
 119,190 5.94 6.08 5.89 37,000 0 0.3
24/10/2019
5.94
 78,420 5.83 6.01 5.83 13,500 0 0.1
23/10/2019
5.83
 72,710 5.80 5.95 5.83 8,100 0 0.1
22/10/2019
5.80
 166,350 5.80 5.84 5.80 121,150 0 0.9
21/10/2019
5.80
 62,380 5.82 5.88 5.74 0 0 0
18/10/2019
5.82
 128,250 5.82 5.93 5.74 0 0 0
17/10/2019
5.82
 107,790 5.98 5.98 5.74 0 0 0
16/10/2019
5.98
 67,900 6.01 6.03 5.82 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |