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)
27/05/2019
7.58
 278,940 7.63 7.65 7.42 0 0 0
24/05/2019
7.63
 82,210 7.63 7.65 7.58 0 0 0
23/05/2019
7.63
 126,020 7.96 8.03 7.58 0 2,500 -0.0
22/05/2019
7.96
 472,570 7.88 8.19 7.80 79,100 7,440 0.7
21/05/2019
7.88
 250,320 7.65 7.88 7.58 85,000 200 0.8
20/05/2019
7.65
 146,200 7.61 7.73 7.50 10,000 17,600 -0.1
17/05/2019
7.61
 83,960 7.64 7.65 7.50 10,000 0 0.1
16/05/2019
7.64
 93,770 7.65 7.69 7.58 10,000 2,900 0.1
15/05/2019
7.65
 101,690 7.65 7.73 7.59 10,000 0 0.1
14/05/2019
7.65
 96,950 7.57 7.69 7.50 10,000 0 0.1
13/05/2019
7.57
 82,530 7.50 7.58 7.38 0 0 0
10/05/2019
7.50
 139,390 7.77 7.77 7.42 0 0 0
09/05/2019
7.77
 90,380 7.92 7.92 7.65 0 0 0
08/05/2019
7.92
 160,320 7.92 8.03 7.77 20,000 20 0.2
07/05/2019
7.92
 266,670 7.73 8.00 7.65 30,000 0 0.3
06/05/2019
7.73
 284,940 7.58 7.77 7.50 10,000 50,000 -0.4
03/05/2019
7.58
 123,380 7.58 7.63 7.47 18,890 1,880 0.2
02/05/2019
7.58
 77,510 7.65 7.65 7.50 9,530 0 0.1
26/04/2019
7.65
 211,690 7.65 7.84 7.58 34,420 0 0.3
25/04/2019
7.65
 492,540 7.54 7.73 7.19 111,000 0 1.1
24/04/2019
7.54
 188,040 7.35 7.58 7.27 0 0 0
23/04/2019
7.35
 467,550 7.05 7.41 6.96 0 0 0
22/04/2019
7.05
 284,230 6.86 7.05 6.73 0 0 0
19/04/2019
6.86
 203,530 6.73 6.90 6.66 0 20,020 -0.2
18/04/2019
6.73
 80,570 6.81 6.89 6.67 0 40,060 -0.4
17/04/2019
6.81
 231,150 6.87 7.04 6.73 5,020 20,000 -0.1
16/04/2019
6.87
 230,370 6.76 6.92 6.58 30,020 2,600 0.2
12/04/2019
6.76
 322,180 6.58 6.76 6.43 30 15,000 -0.1
11/04/2019
6.58
 344,740 6.50 6.62 6.27 18,520 35,000 -0.1
10/04/2019
6.50
 240,920 6.35 6.50 6.24 1,480 20,010 -0.2
09/04/2019
6.35
 242,460 6.58 6.61 6.27 610 0 0.0
08/04/2019
6.58
 132,270 6.73 6.81 6.50 5,530 0 0.0
05/04/2019
6.73
 423,240 6.89 6.89 6.55 28,000 3,000 0.2
04/04/2019
6.89
 505,860 7.10 7.18 6.73 2,800 2,000 0.0
03/04/2019
7.10
 505,060 6.89 7.10 6.55 5,310 0 0.0
02/04/2019
6.89
 762,740 7.04 7.04 6.55 40,200 0 0.3
01/04/2019
7.04
 220,970 7.57 7.57 7.04 2,040 0 0.0
29/03/2019
7.57
 709,900 7.96 8.07 7.41 17,700 10 0.2
28/03/2019
7.96
 323,160 8.30 8.42 7.73 4,760 0 0.0
27/03/2019
8.30
 535,750 7.96 8.30 7.62 10,000 0 0.1
26/03/2019
7.96
 853,140 8.46 8.46 7.88 40,710 0 0.4
25/03/2019
8.46
 14,970 9.07 9.07 8.46 0 0 0
22/03/2019
9.07
 190,190 9.72 9.72 9.07 20,000 0 0.2
21/03/2019
9.72
 659,760 9.76 10.18 9.18 50,000 2,000 0.6
20/03/2019
9.76
 1,218,380 9.14 9.76 9.03 72,300 0 0.9
19/03/2019
9.14
 1,204,040 8.57 9.14 8.49 42,000 0 0.5
18/03/2019
8.57
 711,270 8.42 8.61 8.38 489,000 2,000 5.4
15/03/2019
8.42
 103,060 8.61 8.65 8.42 0 0 0
14/03/2019
8.61
 276,420 8.42 8.68 8.26 0 0 0
13/03/2019
8.42
 149,320 8.26 8.42 8.19 0 480 -0.0
12/03/2019
8.26
 114,440 8.11 8.26 8.03 0 0 0
11/03/2019
8.11
 82,160 7.96 8.11 7.88 0 0 0
08/03/2019
7.96
 69,600 8.11 8.11 7.96 0 400 -0.0
07/03/2019
8.11
 55,950 8.26 8.26 8.03 60 0 0.0
06/03/2019
8.26
 255,780 8.65 8.80 8.11 0 0 0
05/03/2019
8.65
 658,820 8.11 8.65 8.11 210 0 0.0
04/03/2019
8.11
 208,390 7.92 8.11 7.88 2,480 0 0.0
01/03/2019
7.92
 125,780 7.73 7.96 7.65 0 0 0
28/02/2019
7.73
 156,450 7.65 7.80 7.64 0 0 0
27/02/2019
7.65
 60,650 7.65 7.77 7.61 0 0 0
26/02/2019
7.65
 65,270 7.65 7.73 7.60 0 0 0
25/02/2019
7.65
 63,810 7.65 7.73 7.59 1,000 0 0.0
22/02/2019
7.65
 72,340 7.65 7.69 7.59 0 0 0
21/02/2019
7.65
 45,480 7.73 7.77 7.64 0 0 0
20/02/2019
7.73
 176,130 7.65 7.80 7.62 0 0 0
19/02/2019
7.65
 268,240 7.65 7.69 7.61 0 3,000 -0.0
18/02/2019
7.65
 233,140 8.03 8.11 7.65 0 2,000 -0.0
15/02/2019
8.03
 162,130 8.19 8.26 7.88 0 5,000 -0.1
14/02/2019
8.19
 461,920 8.07 8.42 7.96 100 0 0.0
13/02/2019
8.07
 160,610 7.84 8.07 7.80 0 0 0
12/02/2019
7.84
 70,810 7.73 7.84 7.65 0 0 0
11/02/2019
7.73
 44,580 7.65 7.77 7.64 0 0 0
01/02/2019
7.65
 86,960 7.65 7.84 7.64 0 0 0
31/01/2019
7.65
 98,890 7.62 7.73 7.60 0 0 0
30/01/2019
7.62
 54,750 7.73 7.80 7.62 0 0 0
29/01/2019
7.73
 73,960 7.88 7.92 7.69 0 0 0
28/01/2019
7.88
 73,700 7.77 7.92 7.73 0 60 -0.0
25/01/2019
7.77
 99,890 7.73 7.84 7.64 10,000 0 0.1
24/01/2019
7.73
 119,160 7.80 7.80 7.65 0 20,000 -0.2
23/01/2019
7.80
 293,590 8.30 8.34 7.73 0 56,000 -0.6
22/01/2019
8.30
 145,440 8.19 8.38 8.11 10,000 0 0.1
21/01/2019
8.19
 191,310 8.65 8.65 8.07 0 620 -0.0
18/01/2019
8.65
 330,720 9.26 9.26 8.65 12,000 0 0.1
17/01/2019
9.26
 260,480 9.95 9.95 9.26 16,000 0 0.2
16/01/2019
9.95
 124,560 10.56 10.71 9.83 3,090 0 0.0
15/01/2019
10.56
 503,180 10.06 10.56 10.10 40,700 0 0.6
14/01/2019
10.06
 920,120 9.41 10.06 9.41 39,000 0 0.5
11/01/2019
9.41
 275,550 9.18 9.41 9.14 25,000 0 0.3
10/01/2019
9.18
 65,470 9.22 9.26 9.14 38,000 0 0.5
09/01/2019
9.22
 66,700 9.18 9.26 9.14 0 0 0
08/01/2019
9.18
 144,090 9.22 9.26 9.14 0 0 0
07/01/2019
9.22
 205,900 9.11 9.26 9.07 0 0 0
04/01/2019
9.11
 77,760 9.18 9.18 9.03 0 0 0
03/01/2019
9.18
 318,610 9.26 9.26 9.11 0 0 0
02/01/2019
9.26
 337,070 9.26 9.37 9.18 0 0 0
28/12/2018
9.26
 84,840 9.33 9.37 9.18 0 0 0
27/12/2018
9.33
 396,610 9.18 9.33 9.18 0 0 0
26/12/2018
9.18
 400,020 9.03 9.18 8.99 0 0 0
25/12/2018
9.03
 424,430 9.18 9.18 8.80 0 0 0
24/12/2018
9.18
 98,280 9.18 9.26 8.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |