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)
16/10/2025
8.68
 529,400 8.40 8.80 8.19 134,500 4,400 1.1
15/10/2025
8.40
 1,266,700 8.79 8.79 8.18 183,600 30,900 1.3
14/10/2025
8.79
 832,100 9.46 9.46 8.79 8,800 33,200 -0.2
13/10/2025
9.45
 1,309,000 9.46 9.46 8.80 24,000 38,300 -0.1
10/10/2025
9.46
 404,200 10.10 10.10 9.46 22,600 48,000 -0.2
09/10/2025
10.10
 303,100 10.45 10.45 9.80 0 0 0
08/10/2025
10.45
 332,800 10.10 10.45 9.50 72,400 35,200 0.4
07/10/2025
10.10
 746,800 10.70 10.70 10.05 25,000 53,100 -0.3
06/10/2025
10.80
 481,800 10.65 10.95 10.10 8,900 88,400 -0.8
03/10/2025
10.35
 657,800 9.70 10.35 9.70 75,500 31,000 0.4
02/10/2025
9.70
 1,357,500 9.44 10 9.44 94,700 116,900 -0.2
01/10/2025
10.15
 565,300 10.15 10.15 10.15 0 0 0
30/09/2025
10.90
 1,148,700 11.15 11.45 10.90 3,700 23,500 -0.2
29/09/2025
11.70
 1,027,800 12.40 12.40 11.45 1,200 101,700 -1.2
26/09/2025
12.05
 1,470,100 10.55 12.05 10.55 211,600 76,400 1.4
25/09/2025
11.30
 874,500 11.30 12.20 11.30 10,300 93,100 -0.9
24/09/2025
12.10
 1,073,100 13.25 13.30 12.10 85,800 15,000 0.9
23/09/2025
13
 558,600 13.40 13.90 13 14,800 34,100 -0.3
22/09/2025
13.95
 1,066,100 14.45 14.45 13.30 181,000 25,600 2.1
19/09/2025
14
 597,000 15 15 14 21,100 60,500 -0.6
18/09/2025
14.75
 780,100 14.85 15.10 14.70 6,700 76,800 -1.0
17/09/2025
15.50
 525,600 15.50 15.50 14.65 8,000 77,700 -1.0
16/09/2025
15.50
 1,676,200 14.90 15.80 14.50 96,300 188,500 -1.4
15/09/2025
14.90
 857,300 13.20 14.90 13.20 50,000 18,900 0.4
12/09/2025
13.95
 508,300 15.20 15.20 13.95 11,300 80,400 -1.0
11/09/2025
15
 785,200 15.85 15.85 14.75 7,700 54,700 -0.7
10/09/2025
15.85
 577,000 15.90 15.90 15.25 7,400 18,600 -0.2
09/09/2025
15.90
 604,100 15.95 16.15 15.55 34,100 48,300 -0.2
08/09/2025
15.90
 745,600 15.35 16.15 15 107,300 69,000 0.6
05/09/2025
15.70
 1,005,600 15 16.40 15 94,900 68,700 0.4
04/09/2025
15.85
 1,174,300 16.60 16.60 15.40 67,900 140,900 -1.2
03/09/2025
15.75
 1,233,600 15.75 15.75 15.30 108,700 25,700 1.3
29/08/2025
14.75
 1,405,600 13.55 14.75 13.55 146,800 3,500 2.1
28/08/2025
13.80
 1,235,300 12.80 13.80 12.40 125,900 19,800 0
27/08/2025
12.90
 511,300 12.55 13.10 12.55 65,800 6,200 0.8
26/08/2025
13.10
 651,200 13 13.15 12.30 17,600 3,000 0.2
25/08/2025
13
 1,127,300 13 13.05 12.25 29,800 15,800 0.2
22/08/2025
13.15
 311,100 13.40 13.75 12.80 3,800 11,900 -0.1
21/08/2025
13.70
 1,639,400 13.70 14 12.95 31,500 41,800 -0.1
20/08/2025
13.70
 298,800 13.50 13.80 13.20 7,400 17,500 -0.1
19/08/2025
13.80
 743,200 13.20 14 12.95 5,400 9,200 -0.1
18/08/2025
13.40
 1,041,100 12.55 13.40 12.55 24,400 13,500 0.1
15/08/2025
12.55
 1,417,800 11.80 12.55 11.80 29,000 7,200 0.3
14/08/2025
11.85
 1,130,000 12.30 12.50 11.85 6,300 24,100 -0.2
13/08/2025
12
 524,500 11.50 12 11 7,200 1,600 0.1
12/08/2025
11.40
 239,600 11.40 11.45 11.20 18,400 2,000 0.2
11/08/2025
11.20
 385,000 10.75 11.35 10.65 38,500 19,000 0.2
08/08/2025
10.70
 404,400 10.30 10.70 10.30 1,100 6,500 -0.1
07/08/2025
10.60
 426,600 11.20 11.30 10.50 0 1,100 -0.0
06/08/2025
10.70
 877,900 10.20 10.70 9.50 26,200 17,700 0.1
05/08/2025
10
 1,080,100 9.37 10 9 6,500 16,500 -0.1
04/08/2025
9.37
 688,300 9 9.40 8.55 1,100 2,700 -0.0
01/08/2025
9
 946,200 8.50 9 8.38 0 25,200 -0.2
31/07/2025
8.80
 372,700 8.05 8.80 8.05 0 0 0
30/07/2025
8.42
 393,000 8.30 8.43 8 0 100 -0.0
29/07/2025
8.20
 980,000 8.04 8.30 7.27 20,300 11,500 0.1
28/07/2025
7.80
 707,200 7.30 7.80 7.30 0 10,000 -0.1
25/07/2025
7.29
 680,100 6.99 7.29 6.99 0 0 0
24/07/2025
6.82
 732,300 6.65 6.82 6.50 0 0 0
23/07/2025
6.38
 677,800 6.07 6.38 5.70 0 900 -0.0
22/07/2025
5.97
 147,000 5.95 6 5.80 0 0 0
21/07/2025
6
 128,300 6.10 6.13 5.98 800 10,000 -0.1
18/07/2025
6.10
 139,900 6.09 6.14 6 0 100 -0.0
17/07/2025
6.09
 134,900 6.05 6.10 6 0 0 0
16/07/2025
6.05
 114,000 6 6.15 6 0 0 0
15/07/2025
6.15
 120,400 6.13 6.16 6.07 0 0 0
14/07/2025
6.13
 177,100 6.06 6.13 5.95 0 10,000 -0.1
11/07/2025
6.02
 255,900 6.15 6.15 6 0 0 0
10/07/2025
6.06
 117,900 6.10 6.19 6.06 0 7,500 0
09/07/2025
6.09
 72,400 6.10 6.15 6.08 0 2,500 0
08/07/2025
6.21
 124,200 6.23 6.23 6.05 0 10,000 -0.1
07/07/2025
6.23
 304,200 6.40 6.40 6.05 12,200 13,200 -0.0
04/07/2025
6.24
 69,000 6.20 6.29 6.19 0 0 0
03/07/2025
6.20
 884,900 6.20 6.28 5.90 0 16,900 -0.1
02/07/2025
6.20
 150,300 6.30 6.34 6.15 0 3,600 -0.0
01/07/2025
6.36
 60,200 6.40 6.40 6.30 0 0 0
30/06/2025
6.46
 213,800 6.40 6.46 6.33 600 0 0.0
27/06/2025
6.49
 128,400 6.50 6.50 6.40 100 16,100 -0.1
26/06/2025
6.53
 345,700 6.51 6.56 6.30 0 0 0
25/06/2025
6.50
 1,229,600 6.40 6.50 6.29 0 10,000 -0.1
24/06/2025
6.50
 550,000 6.30 6.50 6.20 0 0 0
23/06/2025
6.40
 1,075,800 5.97 6.40 5.91 0 0 0
20/06/2025
6.10
 522,000 6.10 6.15 5.95 0 15,800 -0.1
19/06/2025
6.10
 330,300 6.11 6.19 5.97 0 21,000 -0.1
18/06/2025
6.11
 284,400 6.40 6.40 6.06 0 0 0
17/06/2025
6.40
 185,400 6.45 6.45 6.21 0 0 0
16/06/2025
6.45
 729,000 6.22 6.50 6.02 0 11,000 -0.1
13/06/2025
6.22
 339,300 6.23 6.24 5.85 0 0 0
12/06/2025
6.23
 1,026,000 5.90 6.24 5.79 0 7,000 -0.0
11/06/2025
5.84
 838,300 5.47 5.85 5.24 0 10,000 -0.1
10/06/2025
5.49
 787,400 5.62 5.78 5.49 100 21,800 -0.1
09/06/2025
5.42
 671,000 5.29 5.42 5.16 0 10,000 -0.1
06/06/2025
5.07
 920,600 4.70 5.07 4.55 0 0 0
05/06/2025
4.74
 2,230,100 4.86 4.86 4.57 0 336,600 -1.6
04/06/2025
4.55
 185,800 4.55 4.55 4.55 0 10,000 -0.0
03/06/2025
4.26
 224,200 3.99 4.26 3.99 0 10,100 -0.0
02/06/2025
3.99
 44,800 3.90 4 3.90 0 0 0
30/05/2025
3.95
 42,300 3.98 3.99 3.93 0 0 0
29/05/2025
3.93
 31,600 3.95 3.99 3.92 0 0 0
28/05/2025
3.98
 24,000 4 4.04 3.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |