Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
24/12/2024	4.08	19,800	4.13	4.13	4.05	0	0	0
23/12/2024	4.07	120,200	4.04	4.15	4.03	0	0	0
20/12/2024	4.04	32,800	4.03	4.08	4.03	0	0	0
19/12/2024	4.02	58,500	4.04	4.04	4.02	0	0	0
18/12/2024	4.04	27,400	4.06	4.06	4.02	0	0	0
17/12/2024	4.04	10,700	4.19	4.19	4.04	0	0	0
16/12/2024	4.05	29,000	4.09	4.12	4.05	0	0	0
13/12/2024	4.09	5,800	4.08	4.09	4.06	0	0	0
12/12/2024	4.10	34,600	4.06	4.12	4.06	0	0	0
11/12/2024	4.06	65,100	4.05	4.06	4.04	0	0	0
10/12/2024	4.05	39,800	4.05	4.06	4.04	0	0	0
09/12/2024	4.05	20,800	4.05	4.05	4.02	0	0	0
06/12/2024	4.05	19,200	4.07	4.07	4.02	0	0	0
05/12/2024	4.07	23,800	4.03	4.07	4.01	0	0	0
04/12/2024	4.03	11,600	4.01	4.03	4.01	0	0	0
03/12/2024	4.03	38,100	4.03	4.05	4.01	0	0	0
02/12/2024	4.03	6,600	4.03	4.05	4.03	0	0	0
29/11/2024	4.05	23,900	4.03	4.05	4.02	0	200	-0.0
28/11/2024	4.03	31,500	4.02	4.05	4.01	0	0	0
27/11/2024	4.05	4,600	4.03	4.06	4.03	0	0	0
26/11/2024	4.03	57,000	4.03	4.05	4.01	5,000	200	0.0
25/11/2024	4.03	40,900	4.08	4.09	4.02	0	0	0
22/11/2024	4.06	5,400	4.18	4.18	4.06	0	0	0
21/11/2024	4.07	14,800	4.10	4.10	4.01	0	0	0
20/11/2024	4.06	7,100	4.24	4.24	4.05	0	0	0
19/11/2024	4.03	27,000	4.03	4.08	4.03	20,000	0	0.1
18/11/2024	4.03	51,100	4.12	4.12	4	0	0	0
15/11/2024	4.12	58,200	4.15	4.16	4.10	1,000	0	0.0
14/11/2024	4.17	39,700	4.17	4.18	4.15	0	0	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 (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

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

THỐNG KÊ GIAO DỊCH