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)
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
04/09/2019
6.96
 144,840 7.00 7.04 6.80 0 0 0
03/09/2019
7.00
 526,590 7.01 7.27 6.89 0 0 0
30/08/2019
7.01
 291,670 6.81 7.04 6.81 1,090 1,800 -0.0
29/08/2019
6.81
 118,150 6.77 6.88 6.75 0 0 0
28/08/2019
6.77
 96,470 6.81 6.81 6.70 0 0 0
27/08/2019
6.81
 282,450 6.80 6.95 6.73 80,000 5,000 0.7
26/08/2019
6.80
 124,430 6.95 6.95 6.59 5,000 0 0.0
23/08/2019
6.95
 305,930 6.96 6.99 6.89 46,320 0 0.4
22/08/2019
6.96
 182,810 6.89 6.96 6.81 0 0 0
21/08/2019
6.89
 418,660 6.77 6.91 6.66 0 0 0
20/08/2019
6.77
 96,940 6.77 6.77 6.54 0 0 0
19/08/2019
6.77
 115,080 6.81 6.81 6.43 0 0 0
16/08/2019
6.81
 348,120 7.11 7.33 6.73 0 0 0
15/08/2019
7.11
 1,026,380 6.65 7.11 6.58 20,000 0 0.2
14/08/2019
6.65
 1,012,930 6.22 6.65 6.20 20,000 0 0.2
13/08/2019
6.22
 278,200 6.06 6.22 5.98 0 0 0
12/08/2019
6.06
 117,620 6.04 6.08 5.97 0 0 0
09/08/2019
6.04
 81,100 6.04 6.11 5.91 0 0 0
08/08/2019
6.04
 170,740 6.04 6.08 5.89 0 0 0
07/08/2019
6.04
 112,230 6.20 6.26 6.01 5,000 0 0.0
06/08/2019
6.20
 304,850 6.20 6.31 5.97 37,000 0 0.3
05/08/2019
6.20
 274,350 5.98 6.20 5.93 40,000 0 0.3
02/08/2019
5.98
 120,330 5.93 5.98 5.85 20,000 3,240 0.1
01/08/2019
5.93
 92,180 5.93 5.93 5.86 0 0 0
31/07/2019
5.93
 113,050 5.97 6.01 5.85 500 0 0.0
30/07/2019
5.97
 84,170 5.97 6.03 5.89 0 100 -0.0
29/07/2019
5.97
 156,010 5.86 5.99 5.83 0 0 0
26/07/2019
5.86
 178,630 5.76 5.86 5.68 0 1,150 -0.0
25/07/2019
5.76
 117,420 5.66 5.85 5.66 0 0 0
24/07/2019
5.66
 99,490 5.66 5.72 5.62 0 0 0
23/07/2019
5.66
 101,910 5.78 5.80 5.66 10 460 -0.0
22/07/2019
5.78
 128,720 5.97 6.04 5.74 0 0 0
19/07/2019
5.97
 106,390 6.01 6.08 5.89 0 2,000 -0.0
18/07/2019
6.01
 87,660 6.08 6.11 6.01 0 0 0
17/07/2019
6.08
 121,000 6.11 6.20 6.01 0 0 0
16/07/2019
6.11
 78,770 6.12 6.12 6.05 0 0 0
15/07/2019
6.12
 91,730 5.97 6.12 5.93 0 130 -0.0
12/07/2019
5.97
 85,410 5.97 5.97 5.90 0 2,640 -0.0
11/07/2019
5.97
 102,660 5.97 5.98 5.82 0 380 -0.0
10/07/2019
5.97
 86,630 6.03 6.08 5.97 0 0 0
09/07/2019
6.03
 112,210 5.99 6.06 5.99 0 0 0
08/07/2019
5.99
 90,400 6.02 6.09 5.98 0 0 0
05/07/2019
6.02
 136,860 6.08 6.09 6.01 0 0 0
04/07/2019
6.08
 105,140 6.08 6.12 6.06 0 0 0
03/07/2019
6.08
 71,220 6.09 6.11 6.04 0 0 0
02/07/2019
6.09
 78,580 6.09 6.12 5.97 0 0 0
01/07/2019
6.09
 115,300 6.10 6.17 5.99 5,000 0 0.0
28/06/2019
6.10
 121,350 6.12 6.16 6.06 33,000 0 0.3
27/06/2019
6.12
 85,440 6.20 6.21 6.04 150 430 -0.0
26/06/2019
6.20
 85,100 6.14 6.20 6.14 230 0 0.0
25/06/2019
6.14
 129,580 6.13 6.27 6.04 73,380 0 0.6
24/06/2019
6.13
 100,090 6.24 6.27 6.13 310 0 0.0
21/06/2019
6.24
 80,490 6.30 6.35 6.20 0 0 0
20/06/2019
6.30
 131,790 6.17 6.34 6.17 20,000 0 0.2
19/06/2019
6.17
 100,540 6.49 6.49 6.06 10,000 70 0.1
18/06/2019
6.49
 200,510 6.86 6.86 6.38 30,000 0 0.3
17/06/2019
6.86
 353,580 6.73 6.93 6.50 80,000 0 0.7
14/06/2019
6.73
 746,700 7.12 7.12 6.62 181,900 0 1.6
13/06/2019
7.12
 95,540 7.65 7.65 7.12 2,000 0 0.0
12/06/2019
7.65
 240,460 8.03 8.03 7.48 0 130,000 -1.3
11/06/2019
8.03
 768,560 8.34 8.68 7.77 0 295,260 -3.1
10/06/2019
8.34
 832,520 7.80 8.34 7.80 500 3,960 -0.0
07/06/2019
7.80
 190,160 7.61 7.80 7.58 0 31,370 -0.3
06/06/2019
7.61
 118,230 7.61 7.65 7.50 0 81,470 -0.8
05/06/2019
7.61
 87,470 7.65 7.65 7.50 0 0 0
04/06/2019
7.65
 114,930 7.58 7.69 7.50 0 0 0
03/06/2019
7.58
 127,110 7.65 7.65 7.50 0 0 0
31/05/2019
7.65
 256,140 7.73 7.84 7.61 0 0 0
30/05/2019
7.73
 98,010 7.65 7.77 7.58 0 0 0
29/05/2019
7.65
 69,760 7.65 7.69 7.58 0 0 0
28/05/2019
7.65
 225,590 7.58 7.65 7.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |