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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |