Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
14/06/2024	5.03	80,000	5.14	5.14	5.03	1,800	0	0.0
13/06/2024	5.13	80,000	5.13	5.19	5.08	300	0	0.0
12/06/2024	5.12	82,300	5.15	5.22	5.11	0	0	0
11/06/2024	5.15	211,500	5.15	5.32	5.10	6,000	0	0.0
10/06/2024	5.17	253,700	5.06	5.21	5.05	20,000	0	0.1
07/06/2024	5.06	174,600	5.11	5.13	5.06	0	0	0
06/06/2024	5.10	95,100	5.02	5.12	5	7,800	0	0.0
05/06/2024	5.02	195,400	5.05	5.17	5.02	500	5,000	-0.0
04/06/2024	5.05	86,800	5.18	5.18	5.05	500	10,000	-0.1
03/06/2024	5.17	353,300	4.93	5.20	4.89	0	500	-0.0
31/05/2024	4.91	74,900	4.96	5.05	4.91	0	1,200	-0.0
30/05/2024	5.03	48,200	4.96	5.05	4.96	0	900	-0.0
29/05/2024	5.06	86,500	5.05	5.08	5	5,000	3,100	0.0
28/05/2024	5.09	103,300	5.09	5.17	5	0	9,200	-0.1
27/05/2024	5.14	87,900	4.95	5.14	4.86	0	12,100	-0.1
24/05/2024	4.96	152,400	4.96	5.05	4.90	0	7,200	-0.0
23/05/2024	5.05	191,700	5.14	5.15	4.97	0	8,300	-0.0
22/05/2024	4.94	109,000	4.86	4.95	4.83	0	5,200	-0.0
21/05/2024	4.85	96,100	4.84	4.94	4.83	100	5,400	-0.0
20/05/2024	4.84	103,600	4.96	4.96	4.83	0	2,600	-0.0
17/05/2024	4.83	155,600	4.94	4.94	4.82	0	4,300	-0.0
16/05/2024	4.87	45,600	4.95	4.95	4.83	0	4,300	-0.0
15/05/2024	4.89	61,300	4.97	4.97	4.85	0	3,300	-0.0
14/05/2024	4.86	75,500	4.90	4.90	4.83	0	4,600	-0.0
13/05/2024	4.90	61,300	4.87	4.95	4.83	0	2,700	-0.0
10/05/2024	4.87	136,500	5	5.01	4.86	0	1,300	-0.0
09/05/2024	4.95	152,100	5.18	5.18	4.89	0	2,100	-0.0
08/05/2024	4.85	238,700	4.57	4.85	4.52	3,000	5,300	-0.0
07/05/2024	4.54	155,400	4.56	4.57	4.22	10,000	3,900	0.0
06/05/2024	4.53	57,800	4.57	4.57	4.53	0	2,800	-0.0
03/05/2024	4.50	116,200	4.53	4.58	4.50	0	3,200	-0.0
02/05/2024	4.54	91,200	4.50	4.57	4.50	0	3,400	-0.0
26/04/2024	4.52	91,400	4.49	4.57	4.48	0	4,000	-0.0
25/04/2024	4.52	175,300	4.51	4.58	4.49	0	3,400	-0.0
24/04/2024	4.51	141,500	4.49	4.54	4.44	6,700	3,600	0.0
23/04/2024	4.42	103,200	4.44	4.46	4.40	5,100	2,000	0.0
22/04/2024	4.44	87,400	4.39	4.45	4.39	3,300	4,900	-0.0
19/04/2024	4.39	238,600	4.55	4.58	4.39	0	5,200	-0.0
17/04/2024	4.58	153,500	4.68	4.68	4.58	7,600	3,900	0.0
16/04/2024	4.63	420,300	4.81	4.81	4.50	0	3,200	-0.0
15/04/2024	4.81	326,100	5.08	5.08	4.81	6,900	2,800	0.0
12/04/2024	5.06	131,000	5.09	5.11	5.06	10,000	1,800	0.0
11/04/2024	5.09	137,600	5.16	5.16	5.08	5,700	4,800	0.0
10/04/2024	5.16	70,000	5.24	5.24	5.15	0	500	-0.0
09/04/2024	5.16	196,300	5.19	5.23	5.07	0	200	-0.0
08/04/2024	5.23	110,800	5.27	5.28	5.22	0	0	0
05/04/2024	5.26	162,500	5.26	5.29	5.25	0	0	0
04/04/2024	5.28	154,700	5.35	5.35	5.25	0	1,900	-0.0
03/04/2024	5.30	99,800	5.37	5.39	5.30	1,500	0	0.0
02/04/2024	5.32	187,800	5.30	5.34	5.28	27,800	1,000	0.2
01/04/2024	5.34	77,900	5.35	5.38	5.33	1,000	3,800	-0.0
29/03/2024	5.35	147,200	5.39	5.40	5.34	500	0	0.0
28/03/2024	5.39	104,300	5.48	5.48	5.38	2,500	0	0.0
27/03/2024	5.40	123,100	5.38	5.43	5.38	10,400	0	0.1
26/03/2024	5.43	353,100	5.40	5.50	5.32	700	3,500	-0.0
25/03/2024	5.34	123,100	5.50	5.50	5.33	4,500	16,100	-0.1
22/03/2024	5.41	602,500	5.39	5.43	5.31	13,200	0	0.1
21/03/2024	5.38	103,300	5.36	5.44	5.36	8,700	0	0.1
20/03/2024	5.36	143,200	5.35	5.46	5.31	4,500	0	0.0
19/03/2024	5.35	279,800	5.32	5.41	5.28	5,500	5,100	0.0
18/03/2024	5.32	425,300	5.42	5.49	5.28	5,600	10,900	-0.0
15/03/2024	5.46	284,500	5.52	5.52	5.41	6,900	0	0.0
14/03/2024	5.48	201,900	5.55	5.55	5.48	0	0	0
13/03/2024	5.54	170,900	5.49	5.55	5.46	0	300	-0.0
12/03/2024	5.48	202,500	5.44	5.56	5.44	3,800	1,300	0.0

Page:
<<
4
5
6
>>

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