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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |