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

6.93
0.01
(0.14%)
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
(2025-12-29) 		-0.15 -2.12% 5,618,700 -3,400 -0.0
6.87
7.40
6.92
2 tháng
(2025-11-28) 		-1.97 -22.18% 20,986,600 -75,600 -0.7
6.87
9.08
6.92
3 tháng
(2025-10-29) 		-2.99 -30.20% 40,565,300 -513,300 -5.1
6.87
10.65
6.92
6 tháng
(2025-07-31) 		-1.89 -21.48% 89,828,600 -26,900 -2.4
6.87
15.90
6.92
12 tháng
(2025-02-03) 		2.86 70.62% 115,258,400 -554,100 -4.8
3.33
15.90
6.92
24 tháng
(2024-02-07) 		1.36 24.49% 143,778,100 -526,685 -4.6
3.33
15.90
6.92
36 tháng
(2023-02-13) 		2.76 66.63% 244,093,400 -666,344 -5.8
3.33
15.90
6.92
60 tháng
(2021-02-22) 		2.48 56.03% 351,123,100 -1,633,094 -16.2
2.94
15.90
6.92
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/10/2019
6.01
 94,710 5.95 6.11 5.87 0 0 0
14/10/2019
5.95
 75,650 5.75 5.95 5.75 1,810 0 0.0
11/10/2019
5.75
 122,130 5.85 5.89 5.75 4,200 0 0.0
10/10/2019
5.85
 84,260 5.91 5.95 5.82 2,000 0 0.0
09/10/2019
5.91
 77,980 5.97 5.97 5.78 2,000 0 0.0
08/10/2019
5.97
 77,710 5.94 5.97 5.75 0 0 0
07/10/2019
5.94
 363,450 5.95 5.98 5.86 0 0 0
04/10/2019
5.95
 67,790 5.91 6.01 5.86 0 0 0
03/10/2019
5.91
 96,060 6.04 6.04 5.91 2,000 0 0.0
02/10/2019
6.04
 146,430 6.04 6.08 5.97 4,000 0 0.0
01/10/2019
6.04
 73,760 6.12 6.14 6.01 0 0 0
30/09/2019
6.12
 139,230 6.16 6.19 6.01 0 0 0
27/09/2019
6.16
 104,030 6.12 6.20 6.02 0 0 0
26/09/2019
6.12
 198,190 6.12 6.20 6.02 0 0 0
25/09/2019
6.12
 207,290 6.12 6.22 6.04 104,000 0 0.8
24/09/2019
6.12
 83,900 6.27 6.27 6.04 1,800 0 0.0
23/09/2019
6.27
 554,610 6.12 6.40 5.98 3,580 0 0.0
20/09/2019
6.12
 88,600 6.15 6.15 5.78 13,930 0 0.1
19/09/2019
6.15
 375,600 6.61 6.61 6.15 0 0 0
18/09/2019
6.61
 519,960 7.11 7.11 6.61 0 5,500 -0.0
17/09/2019
7.11
 508,210 7.18 7.42 6.81 2,900 0 0.0
16/09/2019
7.18
 781,630 7.53 7.80 7.02 25,000 0 0.3
13/09/2019
7.53
 1,287,540 7.04 7.53 7.04 30,000 0 0.3
12/09/2019
7.04
 100,150 7.04 7.09 7.00 0 0 0
11/09/2019
7.04
 194,390 6.89 7.05 6.89 10,000 0 0.1
10/09/2019
6.89
 101,880 6.92 6.95 6.79 0 0 0
09/09/2019
6.92
 65,990 6.95 6.96 6.89 0 0 0
06/09/2019
6.95
 81,690 6.92 6.98 6.81 0 0 0
05/09/2019
6.92
 422,410 6.96 7.00 6.89 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |