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

9.10
0.21
(2.36%)
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
(2026-08-19) 		-0.06 -0.67% 10,549,400 -73,500 -0.4
6.60
10.45
9.10
2 tháng
(2026-07-20) 		0.81 10.02% 17,259,100 -61,600 -0.4
6.60
10.45
9.10
3 tháng
(2026-06-22) 		1.08 13.83% 33,045,000 -6,800 -0.0
6.60
10.45
9.10
6 tháng
(2026-03-23) 		4.05 83.68% 62,966,600 -13,800 -0.0
4.70
10.45
9.10
12 tháng
(2025-09-23) 		-4.11 -31.62% 139,333,000 -202,400 -3.0
4.70
13
9.10
24 tháng
(2024-09-30) 		4.42 98.88% 205,182,800 -112,200 -3.4
3.33
15.90
9.10
36 tháng
(2023-10-04) 		0.45 5.33% 311,822,200 107,930 -2.3
3.33
15.90
9.10
60 tháng
(2021-10-14) 		1.72 23.94% 419,737,300 -1,153,309 -14.7
2.94
15.90
9.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
 678,900 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 -0.0
09/07/2025
6.09
 72,400 6.10 6.15 6.08 0 2,500 -0.0
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 0 -0.1
09/06/2025
5.42
 671,000 5.29 5.42 5.16 0 0 -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 0 -1.6
04/06/2025
4.55
 185,800 4.55 4.55 4.55 0 0 -0.0
03/06/2025
4.26
 224,200 3.99 4.26 3.99 0 0 -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
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 0 -0.1
16/05/2025
4
 50,900 3.98 4 3.95 400 0 0.0
15/05/2025
3.98
 56,900 3.95 4 3.92 300 0 0.0
14/05/2025
3.92
 58,100 3.92 3.94 3.90 500 0 0.0
13/05/2025
3.92
 59,000 3.80 3.92 3.80 600 0 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 0.0
08/05/2025
3.83
 183,800 3.76 3.89 3.74 500 0 0.0
07/05/2025
3.76
 73,400 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 0 -0.2
02/05/2025
4.08
 30,200 4.05 4.09 4.05 0 0 0
01/05/2025
4.09
 65,100 4.09 4.09 4.06 0 0 0
30/04/2025
9.19
 899,300 9.40 9.40 8.75 12,000 500 0.1
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
07/04/2025
6.24
 69,000 6.20 6.29 6.19 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 6,900 -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

Chính sách bảo mật | Điều khoản sử dụng |