Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/05/2025	3.97	25,100	3.95	4	3.91	0	0	0
26/05/2025	3.97	48,200	3.92	3.97	3.90	0	0	0
23/05/2025	3.92	107,300	3.93	3.95	3.91	0	0	0
22/05/2025	3.93	69,900	3.87	3.94	3.87	0	0	0
21/05/2025	3.93	62,300	3.97	4	3.90	400	0	0.0
20/05/2025	3.97	57,000	3.94	3.97	3.92	0	0	0
19/05/2025	3.95	35,800	3.98	4	3.95	300	16,900	0
16/05/2025	4	50,900	3.98	4	3.95	400	0	0
15/05/2025	3.98	56,900	3.95	4	3.92	300	0	0
14/05/2025	3.92	58,100	3.92	3.94	3.90	500	0	0
13/05/2025	3.92	59,000	3.83	3.92	3.80	600	0	0
12/05/2025	3.85	14,600	3.90	3.90	3.80	0	0	0
09/05/2025	3.88	41,100	3.83	3.90	3.83	500	0	0
08/05/2025	3.83	183,800	3.76	3.89	3.74	500	0	0
07/05/2025	3.76	72,000	3.75	3.80	3.74	0	0	0
06/05/2025	3.74	71,100	3.76	3.78	3.73	0	0	0
05/05/2025	3.75	71,500	3.75	3.79	3.72	0	40,000	0
29/04/2025	3.70	113,600	3.76	3.76	3.70	0	0	0
28/04/2025	3.75	23,400	3.75	3.80	3.74	0	1,600	-0.0
25/04/2025	3.75	27,300	3.75	3.80	3.72	0	0	0
24/04/2025	3.72	17,100	3.51	3.83	3.51	0	0	0
23/04/2025	3.76	92,800	3.82	3.82	3.70	0	0	0
22/04/2025	3.71	88,500	3.87	3.87	3.70	0	0	0
21/04/2025	3.88	13,800	3.80	3.90	3.80	0	0	0
18/04/2025	3.83	26,800	3.75	3.87	3.74	0	0	0
17/04/2025	3.75	18,600	3.65	3.76	3.65	0	0	0
16/04/2025	3.73	29,100	3.72	3.79	3.71	9,700	0	0.0
15/04/2025	3.70	156,400	3.67	3.72	3.64	0	2,000	-0.0
14/04/2025	3.67	79,400	3.61	3.67	3.53	4,300	0	0.0
11/04/2025	3.59	80,200	3.70	3.70	3.42	0	0	0
10/04/2025	3.56	93,400	3.56	3.56	3.56	0	0	0
09/04/2025	3.33	83,400	3.34	3.55	3.33	0	0	0
08/04/2025	3.57	129,300	3.57	3.74	3.57	5,000	0	0.0
04/04/2025	3.83	103,200	3.68	3.93	3.67	0	0	0
03/04/2025	3.94	333,300	4.20	4.20	3.94	0	0	0
02/04/2025	4.23	36,100	4.23	4.24	4.20	10,000	0	0.0
01/04/2025	4.19	116,000	4.16	4.19	4.15	10,000	2,800	0.0
31/03/2025	4.16	90,100	4.12	4.18	4.12	5,100	0	0.0
28/03/2025	4.15	14,800	4.05	4.17	4.05	0	0	0
27/03/2025	4.15	74,900	4.15	4.19	4.15	0	0	0
26/03/2025	4.18	32,600	4.16	4.18	4.15	0	6,800	-0.0
25/03/2025	4.16	129,100	4.17	4.19	4.14	0	0	0
24/03/2025	4.17	117,300	4.17	4.19	4.15	1,000	0	0.0
21/03/2025	4.17	52,700	4.16	4.17	4.13	0	0	0
20/03/2025	4.16	47,500	4.16	4.17	4.12	9,000	0	0.0
19/03/2025	4.17	51,800	4.18	4.22	4.15	0	0	0
18/03/2025	4.18	32,500	4.19	4.22	4.12	0	0	0
17/03/2025	4.19	66,100	4.17	4.22	4.16	1,900	0	0.0
14/03/2025	4.17	61,400	4.22	4.28	4.10	0	0	0
13/03/2025	4.22	79,800	4.26	4.28	4.20	0	0	0
12/03/2025	4.23	51,200	4.23	4.24	4.19	0	0	0
11/03/2025	4.23	33,300	4.18	4.23	4.18	4,400	0	0.0
10/03/2025	4.20	91,600	4.25	4.26	4.20	0	0	0
07/03/2025	4.25	43,600	4.27	4.27	4.22	10,600	0	0.0
06/03/2025	4.24	37,300	4.22	4.24	4.21	0	0	0
05/03/2025	4.22	78,000	4.23	4.25	4.21	10,000	0	0.0
04/03/2025	4.23	54,500	4.29	4.29	4.20	0	0	0
03/03/2025	4.26	78,200	4.26	4.27	4.22	0	0	0
28/02/2025	4.26	44,500	4.20	4.29	4.20	0	0	0
27/02/2025	4.20	53,600	4.20	4.24	4.18	0	0	0
26/02/2025	4.20	46,500	4.22	4.25	4.20	0	0	0
25/02/2025	4.25	36,200	4.29	4.29	4.20	0	0	0
24/02/2025	4.20	99,700	4.26	4.26	4.17	0	0	0
21/02/2025	4.26	41,200	4.33	4.39	4.23	0	0	0
20/02/2025	4.25	118,700	4.15	4.35	4.15	0	0	0
19/02/2025	4.14	112,200	4.13	4.19	4.12	0	0	0
18/02/2025	4.13	61,700	4.15	4.20	4.08	0	0	0
17/02/2025	4.14	62,100	4.09	4.14	4.09	0	0	0
14/02/2025	4.10	26,100	4.10	4.12	4.07	0	0	0
13/02/2025	4.10	17,900	4.13	4.13	4.06	0	0	0
12/02/2025	4.10	89,100	4.11	4.12	4.07	0	0	0
11/02/2025	4.12	102,400	4.07	4.15	4.06	0	0	0
10/02/2025	4.09	86,400	4.09	4.12	4.06	0	0	0
07/02/2025	4.09	67,100	4.07	4.09	4.05	0	0	0
06/02/2025	4.06	93,000	4.08	4.09	4.03	0	0	0
05/02/2025	4.08	30,200	4.05	4.09	4.05	0	0	0
04/02/2025	4.05	28,200	4.05	4.05	4.03	0	0	0
03/02/2025	4.05	17,600	4.07	4.07	4.01	0	0	0
24/01/2025	4.04	87,700	4.04	4.06	4	0	0	0
23/01/2025	4.04	9,600	4.04	4.04	4	0	0	0
22/01/2025	4.04	7,500	4.06	4.06	4.04	0	0	0
21/01/2025	4.07	91,500	4.07	4.07	4.04	36	0	0.0
20/01/2025	4.07	102,600	4.03	4.07	4.03	0	0	0
17/01/2025	4.08	18,600	4.08	4.08	4.03	0	0	0
16/01/2025	4.08	493,100	4.02	4.08	4.01	0	0	0
15/01/2025	4.02	68,500	4	4.03	4	0	0	0
14/01/2025	4.02	93,700	4.03	4.05	3.96	0	3,900	-0.0
13/01/2025	4.02	108,200	4.05	4.08	4.01	0	0	0
10/01/2025	4.05	45,900	4.06	4.06	4.03	0	0	0
09/01/2025	4.06	136,000	4.05	4.07	4.03	0	0	0
08/01/2025	4.05	25,400	4.10	4.10	4.05	0	0	0
07/01/2025	4.05	47,300	4.05	4.15	4.04	0	0	0
06/01/2025	4.05	109,100	4.05	4.13	4.05	0	0	0
03/01/2025	4.09	65,100	4.09	4.09	4.06	0	0	0
02/01/2025	4.10	118,500	4.05	4.14	4.05	0	0	0
31/12/2024	4.07	20,900	4.09	4.09	4.03	0	0	0
30/12/2024	4.06	25,500	4.17	4.17	4.06	0	0	0
27/12/2024	4.15	53,000	4.18	4.18	4.08	0	0	0
26/12/2024	4.12	130,900	4.10	4.19	4.09	0	0	0
25/12/2024	4.10	37,200	4.11	4.17	4.09	0	21	0

Page:
<<
2
3
4
>>

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

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

THỐNG KÊ GIAO DỊCH