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

5.09
-0.09
(-1.74%)
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
(2026-04-06) 		0.18 3.60% 6,133,700 31,680 0
4.91
5.40
5.09
2 tháng
(2026-03-05) 		-1.48 -22.22% 13,319,100 38,480 0.0
4.84
6.67
5.09
3 tháng
(2026-02-03) 		-1.25 -19.44% 17,464,800 57,280 0.2
4.84
7.18
5.09
6 tháng
(2025-11-05) 		-4.14 -44.42% 52,958,700 -150,320 -1.9
4.84
10.65
5.09
12 tháng
(2025-05-09) 		1.30 33.51% 128,931,300 -526,920 -4.9
3.85
15.90
5.09
24 tháng
(2024-05-14) 		0.32 6.53% 148,686,400 -522,205 -4.7
3.33
15.90
5.09
36 tháng
(2023-05-22) 		0.15 3.03% 256,791,300 -346,175 -3.8
3.33
15.90
5.09
60 tháng
(2021-05-31) 		-0.07 -1.26% 353,316,500 -1,505,114 -15.7
2.94
15.90
5.09
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |