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

7.32
-0.10
(-1.35%)
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
(2026-05-19) 		2.54 51.21% 16,460,500 -53,300 0
4.70
7.50
7.42
2 tháng
(2026-04-20) 		2.42 47.64% 21,295,900 -41,720 0
4.70
7.50
7.42
3 tháng
(2026-03-20) 		2.31 44.51% 26,888,000 -16,820 0.0
4.70
7.50
7.42
6 tháng
(2025-12-22) 		0.05 0.67% 48,158,700 5,680 0.2
4.70
7.50
7.42
12 tháng
(2025-06-23) 		1.10 17.19% 138,488,500 -113,720 -2.7
4.70
15.90
7.42
24 tháng
(2024-06-28) 		2.56 51.95% 164,668,700 -582,605 -4.8
3.33
15.90
7.42
36 tháng
(2023-07-04) 		1.83 32.28% 273,088,600 -592,775 -5.0
3.33
15.90
7.42
60 tháng
(2021-07-14) 		1.89 33.62% 369,615,200 -1,570,614 -15.7
2.94
15.90
7.42
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/08/2024
4.55
 72,900 4.60 4.63 4.50 6,000 0 0.0
01/08/2024
4.62
 111,800 4.64 4.68 4.59 10,000 0 0.1
31/07/2024
4.71
 120,600 4.69 4.72 4.41 0 0 0
30/07/2024
4.73
 75,500 4.74 4.77 4.72 0 0 0
29/07/2024
4.77
 101,100 4.73 4.91 4.73 0 0 0
26/07/2024
4.77
 76,700 4.87 4.87 4.70 0 0 0
25/07/2024
4.79
 89,300 4.83 4.87 4.75 0 0 0
24/07/2024
4.83
 123,300 4.77 4.85 4.72 0 0 0
23/07/2024
4.81
 118,500 4.83 4.86 4.79 0 500 -0.0
22/07/2024
4.83
 132,000 4.93 4.93 4.82 0 0 0
19/07/2024
4.93
 28,600 4.91 4.95 4.84 2,400 0 0.0
18/07/2024
4.94
 55,200 4.86 4.95 4.83 0 0 0
17/07/2024
4.86
 172,500 5.09 5.09 4.74 0 0 0
16/07/2024
5.09
 85,600 4.94 5.09 4.93 0 0 0
15/07/2024
4.94
 90,600 4.93 4.95 4.91 0 10,000 -0.1
12/07/2024
4.93
 99,100 4.97 4.98 4.91 0 0 0
11/07/2024
4.97
 40,400 4.97 4.99 4.94 0 0 0
10/07/2024
4.97
 24,800 4.96 5.03 4.93 0 0 0
09/07/2024
4.97
 91,900 5 5 4.95 1,000 0 0.0
08/07/2024
4.97
 50,700 4.98 4.99 4.92 0 0 0
05/07/2024
4.92
 66,200 4.95 4.95 4.91 9,200 0 0.0
04/07/2024
4.95
 49,700 4.99 5.04 4.94 2,000 0 0.0
03/07/2024
5
 87,600 4.96 5.01 4.96 0 0 0
02/07/2024
5.02
 114,100 5 5.05 4.96 0 0 0
01/07/2024
5
 35,900 4.94 5.02 4.86 0 0 0
28/06/2024
4.94
 51,800 4.89 5.02 4.86 10,000 0 0.1
27/06/2024
4.89
 68,700 4.89 4.94 4.86 0 0 0
26/06/2024
4.89
 23,100 4.88 4.91 4.87 0 0 0
25/06/2024
4.88
 53,600 4.86 5 4.86 0 0 0
24/06/2024
4.87
 79,800 4.95 5.05 4.86 10,800 0 0.1
21/06/2024
4.92
 105,600 4.93 5 4.90 4,500 0 0.0
20/06/2024
4.95
 81,200 4.97 5.05 4.94 20,800 0 0.1
19/06/2024
4.97
 78,900 5.03 5.04 4.61 13,500 0 0.1
18/06/2024
4.94
 108,400 5.03 5.03 4.92 700 0 0.0
17/06/2024
4.94
 74,000 5.03 5.03 4.94 1,400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |