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

6.90
-0.02
(-0.29%)
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)
12/11/2018
12.78
 156,470 12.56 12.82 12.34 0 0 0
09/11/2018
12.56
 136,210 12.64 12.64 12.20 0 0 0
08/11/2018
12.64
 201,130 13.23 13.34 12.49 0 0 0
07/11/2018
13.23
 496,060 12.86 13.30 12.78 0 0 0
06/11/2018
12.86
 588,900 13.19 13.19 12.27 500 0 0.0
05/11/2018
13.19
 139,620 14.14 14.14 13.19 0 0 0
02/11/2018
14.14
 900 15.17 15.17 14.14 500 0 0.0
01/11/2018
15.17
 2,540 16.31 16.31 15.17 2,420 0 0.0
31/10/2018
16.31
 496,690 17.52 18.44 16.31 20,710 0 0.5
30/10/2018
17.52
 891,520 16.39 17.52 16.53 41,300 0 1.0
29/10/2018
16.39
 908,380 15.32 16.39 14.25 62,800 0 1.3
26/10/2018
15.32
 674,510 14.33 15.32 14.33 0 830 -0.0
25/10/2018
14.33
 293,820 13.92 14.33 13.92 0 0 0
24/10/2018
13.92
 851,670 13.04 13.92 13.04 0 0 0
23/10/2018
13.04
 154,260 12.93 13.08 12.93 2,000 0 0.0
22/10/2018
12.93
 129,890 12.86 12.93 12.82 10,210 0 0.2
19/10/2018
12.86
 91,450 12.86 12.86 12.78 0 0 0
18/10/2018
12.86
 127,650 12.82 12.90 12.78 0 0 0
17/10/2018
12.82
 114,060 12.86 12.90 12.78 0 0 0
16/10/2018
12.86
 89,520 12.93 12.97 12.86 0 0 0
15/10/2018
12.93
 130,850 12.93 12.97 12.86 0 0 0
12/10/2018
12.93
 147,900 12.78 12.93 12.71 0 0 0
11/10/2018
12.78
 137,050 12.71 12.78 12.56 0 0 0
10/10/2018
12.71
 100,340 12.71 12.78 12.64 100 0 0.0
09/10/2018
12.71
 102,910 12.86 12.86 12.67 0 0 0
08/10/2018
12.86
 150,900 12.71 12.86 12.60 0 0 0
05/10/2018
12.71
 87,060 12.78 12.78 12.64 0 0 0
04/10/2018
12.78
 130,720 12.93 12.97 12.71 33,140 0 0.6
03/10/2018
12.93
 395,950 12.64 12.93 12.56 0 0 0
02/10/2018
12.64
 135,800 12.49 12.67 12.42 0 0 0
01/10/2018
12.49
 84,440 12.56 12.56 12.34 0 0 0
28/09/2018
12.56
 134,250 12.86 12.86 12.56 0 0 0
27/09/2018
12.86
 187,790 12.86 13.23 12.64 100 0 0.0
26/09/2018
12.86
 391,650 12.05 12.86 12.05 0 0 0
25/09/2018
12.05
 66,630 12.05 12.05 11.87 0 0 0
24/09/2018
12.05
 82,490 12.12 12.23 11.94 400 0 0.0
21/09/2018
12.12
 87,430 12.34 12.34 12.05 0 0 0
20/09/2018
12.34
 70,960 12.42 12.49 12.20 0 0 0
19/09/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25)
19/09/2018
12.42
 209,370 12.05 12.56 12.12 500 0 0.0
18/09/2018
12.05
 64,020 12.05 12.14 11.93 0 0 0
17/09/2018
12.05
 77,130 12.11 12.14 11.99 2,500 0 0.1
14/09/2018
12.11
 172,270 11.87 12.17 11.87 0 0 0
13/09/2018
11.87
 71,020 11.93 11.93 11.81 0 0 0
12/09/2018
11.93
 74,000 12.11 12.11 11.87 0 0 0
11/09/2018
12.11
 87,450 12.40 12.40 12.05 0 0 0
10/09/2018
12.40
 105,250 12.67 12.67 12.23 100 0 0.0
07/09/2018
12.67
 240,260 12.34 12.70 12.11 0 0 0
06/09/2018
12.34
 117,950 12.58 12.58 12.31 0 0 0
05/09/2018
12.58
 118,750 12.67 12.70 12.52 0 0 0
04/09/2018
12.67
 119,520 12.52 12.70 12.52 0 0 0
31/08/2018
12.52
 65,510 12.52 12.58 12.46 0 0 0
30/08/2018
12.52
 88,760 12.58 12.64 12.46 0 0 0
29/08/2018
12.58
 105,480 12.76 12.81 12.52 0 0 0
28/08/2018
12.76
 236,660 12.52 12.76 12.46 0 0 0
27/08/2018
12.52
 75,670 12.58 12.70 12.46 0 0 0
24/08/2018
12.58
 67,970 12.64 12.81 12.49 0 0 0
23/08/2018
12.64
 203,110 12.46 12.70 12.46 0 0 0
22/08/2018
12.46
 90,080 12.52 12.70 12.40 0 0 0
21/08/2018
12.52
 130,550 12.34 12.55 12.34 0 0 0
20/08/2018
12.34
 113,770 12.11 12.34 12.05 0 0 0
17/08/2018
12.11
 86,930 12.11 12.34 12.02 0 0 0
16/08/2018
12.11
 68,060 12.34 12.46 12.08 0 0 0
15/08/2018
12.34
 85,220 12.40 12.52 12.23 0 0 0
14/08/2018
12.40
 119,360 12.58 12.70 12.34 0 0 0
13/08/2018
12.58
 108,390 12.46 12.64 12.46 0 0 0
10/08/2018
12.46
 91,060 12.52 12.61 12.40 0 0 0
09/08/2018
12.52
 86,500 12.64 12.70 12.46 0 0 0
08/08/2018
12.64
 270,360 12.34 12.64 12.23 0 0 0
07/08/2018
12.34
 96,290 12.93 12.93 12.23 0 0 0
06/08/2018
12.93
 212,560 13.49 13.70 12.64 0 0 0
03/08/2018
13.49
 205,510 13.11 13.52 13.17 0 0 0
02/08/2018
13.11
 706,130 12.26 13.11 12.26 0 0 0
01/08/2018
12.26
 115,740 12.17 12.26 12.14 0 0 0
31/07/2018
12.17
 58,250 12.14 12.23 12.08 0 0 0
30/07/2018
12.14
 59,350 12.11 12.23 12.05 0 0 0
27/07/2018
12.11
 71,790 12.11 12.17 12.02 0 0 0
26/07/2018
12.11
 86,270 12.23 12.26 12.05 0 0 0
25/07/2018
12.23
 110,440 12.08 12.29 12.08 0 0 0
24/07/2018
12.08
 86,310 12.11 12.20 12.02 0 0 0
23/07/2018
12.11
 107,300 12.23 12.31 12.05 0 10 -0.0
20/07/2018
12.23
 100,410 12.02 12.23 11.96 0 0 0
19/07/2018
12.02
 117,340 11.81 12.05 11.76 0 0 0
18/07/2018
11.81
 75,780 11.81 11.90 11.76 0 0 0
17/07/2018
11.81
 122,270 11.87 12.05 11.76 0 0 0
16/07/2018
11.87
 116,850 12.05 12.08 11.81 0 0 0
13/07/2018
12.05
 534,530 11.87 12.05 11.76 0 0 0
12/07/2018
11.87
 466,160 12.23 12.34 11.76 0 0 0
11/07/2018
12.23
 464,540 12.81 12.87 11.93 0 0 0
10/07/2018
12.81
 735,980 12.64 12.87 12.64 0 0 0
09/07/2018
12.64
 935,220 12.34 12.64 12.34 0 0 0
06/07/2018
12.34
 289,980 12.17 12.40 12.14 0 0 0
05/07/2018
12.17
 113,120 12.05 12.20 11.99 0 0 0
04/07/2018
12.05
 187,520 11.84 12.05 11.76 0 100 -0.0
03/07/2018
11.84
 148,070 11.76 11.96 11.73 0 100 -0.0
02/07/2018
11.76
 59,740 12.11 12.11 11.70 10 0 0.0
29/06/2018
12.11
 193,730 12.61 12.81 11.73 0 0 0
28/06/2018
12.61
 236,030 12.29 12.64 12.17 200 0 0.0
27/06/2018
12.29
 497,570 12.55 12.55 11.70 0 0 0
26/06/2018
12.55
 30 13.49 13.49 12.55 0 0 0
25/06/2018
13.49
 20 14.49 14.49 13.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |