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)
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
13/11/2024
4.17
 32,100 4.17 4.19 4.12 0 0 0
12/11/2024
4.18
 25,000 4.20 4.21 4.14 0 0 0
11/11/2024
4.20
 33,700 4.23 4.23 4.19 0 0 0
08/11/2024
4.24
 35,500 4.27 4.27 4.19 0 0 0
07/11/2024
4.28
 70,500 4.23 4.28 4.21 0 0 0
06/11/2024
4.29
 35,000 4.27 4.29 4.23 0 0 0
05/11/2024
4.28
 8,000 4.28 4.28 4.23 0 0 0
04/11/2024
4.23
 69,200 4.33 4.40 4.23 0 0 0
01/11/2024
4.33
 56,300 4.38 4.38 4.26 0 0 0
31/10/2024
4.33
 139,300 4.42 4.42 4.23 0 0 0
30/10/2024
4.33
 63,000 4.39 4.40 4.32 0 0 0
29/10/2024
4.40
 2,000 4.40 4.40 4.35 0 0 0
28/10/2024
4.39
 33,700 4.31 4.42 4.31 0 0 0
25/10/2024
4.31
 48,800 4.36 4.36 4.30 0 20,000 -0.1
24/10/2024
4.36
 73,200 4.33 4.36 4.31 0 0 0
23/10/2024
4.33
 26,700 4.35 4.40 4.32 0 100 -0.0
22/10/2024
4.35
 101,200 4.41 4.41 4.35 0 0 0
21/10/2024
4.41
 33,600 4.45 4.45 4.39 0 0 0
18/10/2024
4.48
 89,900 4.50 4.50 4.40 0 0 0
17/10/2024
4.43
 155,800 4.38 4.50 4.36 0 0 0
16/10/2024
4.40
 120,400 4.45 4.45 4.38 0 0 0
15/10/2024
4.42
 14,200 4.44 4.44 4.41 0 0 0
14/10/2024
4.46
 234,500 4.55 4.55 4.44 0 0 0
11/10/2024
4.46
 66,700 4.44 4.46 4.40 0 13,000 -0.1
10/10/2024
4.45
 28,300 4.48 4.48 4.43 0 400 -0.0
09/10/2024
4.47
 58,800 4.42 4.47 4.40 0 0 0
08/10/2024
4.45
 108,200 4.46 4.46 4.42 0 0 0
07/10/2024
4.46
 9,100 4.46 4.49 4.46 0 1,000 -0.0
04/10/2024
4.50
 15,200 4.49 4.50 4.47 0 0 0
03/10/2024
4.50
 192,100 4.50 4.52 4.45 0 40,000 -0.2
02/10/2024
4.50
 139,200 4.51 4.51 4.47 0 19,100 -0.1
01/10/2024
4.49
 58,200 4.48 4.50 4.41 0 0 0
30/09/2024
4.47
 14,900 4.49 4.49 4.47 0 0 0
27/09/2024
4.49
 33,700 4.50 4.57 4.49 0 0 0
26/09/2024
4.50
 51,400 4.59 4.59 4.45 0 0 0
25/09/2024
4.50
 237,200 4.46 4.53 4.46 0 0 0
24/09/2024
4.50
 41,800 4.52 4.56 4.45 0 0 0
23/09/2024
4.52
 992,600 4.50 4.52 4.45 0 0 0
20/09/2024
4.50
 115,500 4.60 4.60 4.45 0 30,200 -0.1
19/09/2024
4.56
 636,600 4.48 4.60 4.47 0 0 0
18/09/2024
4.44
 62,600 4.43 4.46 4.43 0 0 0
17/09/2024
4.43
 49,700 4.42 4.43 4.35 0 0 0
16/09/2024
4.42
 134,900 4.41 4.48 4.41 0 0 0
13/09/2024
4.45
 23,700 4.46 4.48 4.40 0 0 0
12/09/2024
4.46
 48,700 4.50 4.50 4.41 0 0 0
11/09/2024
4.46
 120,300 4.50 4.53 4.46 0 0 0
10/09/2024
4.49
 64,400 4.50 4.54 4.49 0 0 0
09/09/2024
4.50
 25,100 4.49 4.55 4.49 0 0 0
06/09/2024
4.48
 48,900 4.51 4.51 4.48 0 0 0
05/09/2024
4.51
 20,300 4.49 4.55 4.49 0 0 0
04/09/2024
4.53
 23,300 4.41 4.62 4.41 0 0 0
30/08/2024
4.58
 30,000 4.62 4.62 4.56 0 0 0
29/08/2024
4.58
 12,900 4.63 4.65 4.58 0 0 0
28/08/2024
4.62
 44,100 4.62 4.69 4.60 0 0 0
27/08/2024
4.61
 338,300 4.52 4.69 4.50 0 5,000 -0.0
26/08/2024
4.52
 31,000 4.52 4.55 4.51 0 0 0
23/08/2024
4.52
 37,100 4.52 4.57 4.50 0 0 0
22/08/2024
4.52
 44,900 4.54 4.60 4.52 0 0 0
21/08/2024
4.60
 15,000 4.51 4.64 4.50 0 0 0
20/08/2024
4.60
 280,200 4.65 4.65 4.49 3,300 0 0.0
19/08/2024
4.62
 59,100 4.72 4.84 4.62 8,400 0 0.0
16/08/2024
4.72
 31,100 4.79 4.79 4.67 1,100 0 0.0
15/08/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/9 (Volume + 9%, Ratio=0.09)
15/08/2024
4.72
 99,100 4.80 4.80 4.66 6,600 0 0.0
14/08/2024
4.54
 39,100 4.56 4.62 4.52 4,300 0 0.0
13/08/2024
4.56
 60,500 4.54 4.57 4.54 5,700 0 0.0
12/08/2024
4.53
 89,100 4.60 4.66 4.53 0 0 0
09/08/2024
4.58
 67,600 4.54 4.68 4.51 0 0 0
08/08/2024
4.55
 45,500 4.62 4.62 4.50 0 0 0
07/08/2024
4.59
 62,600 4.50 4.62 4.50 17,500 0 0.1
06/08/2024
4.50
 27,700 4.50 4.73 4.41 0 0 0
05/08/2024
4.44
 139,600 4.55 4.62 4.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |