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

9.10
0.21
(2.36%)
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
(2026-08-19) 		-0.06 -0.67% 10,549,400 -73,500 -0.4
6.60
10.45
9.10
2 tháng
(2026-07-20) 		0.81 10.02% 17,259,100 -61,600 -0.4
6.60
10.45
9.10
3 tháng
(2026-06-22) 		1.08 13.83% 33,045,000 -6,800 -0.0
6.60
10.45
9.10
6 tháng
(2026-03-23) 		4.05 83.68% 62,966,600 -13,800 -0.0
4.70
10.45
9.10
12 tháng
(2025-09-23) 		-4.11 -31.62% 139,333,000 -202,400 -3.0
4.70
13
9.10
24 tháng
(2024-09-30) 		4.42 98.88% 205,182,800 -112,200 -3.4
3.33
15.90
9.10
36 tháng
(2023-10-04) 		0.45 5.33% 311,822,200 107,930 -2.3
3.33
15.90
9.10
60 tháng
(2021-10-14) 		1.72 23.94% 419,737,300 -1,153,309 -14.7
2.94
15.90
9.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |