Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
11/03/2024	5.44	237,200	5.60	5.62	5.42	4,100	16,600	-0.1
08/03/2024	5.56	370,900	5.65	5.67	5.55	100	2,500	-0.0
07/03/2024	5.66	290,600	5.67	5.67	5.61	33,100	0	0.2
06/03/2024	5.65	326,200	5.66	5.72	5.65	8,800	2,400	0.0
05/03/2024	5.66	210,400	5.76	5.76	5.60	600	22,100	-0.1
04/03/2024	5.72	288,000	5.73	5.83	5.71	0	32,500	-0.2
01/03/2024	5.69	155,400	5.70	5.78	5.69	0	0	0
29/02/2024	5.76	495,900	5.79	5.87	5.64	14,800	16,500	-0.0
28/02/2024	5.78	517,200	5.69	5.96	5.69	27,300	6,900	0.1
27/02/2024	5.71	246,200	5.72	5.75	5.65	2,100	42,600	-0.3
26/02/2024	5.72	189,400	5.70	5.79	5.60	7,800	12,600	-0.0
23/02/2024	5.77	474,900	5.87	5.88	5.69	0	4,800	-0.0
22/02/2024	5.87	395,400	5.77	5.96	5.74	36,700	0	0.2
21/02/2024	5.72	258,100	5.81	5.81	5.68	8,000	63,600	-0.3
20/02/2024	5.82	252,100	5.83	5.83	5.72	0	40,200	-0.3
19/02/2024	5.83	443,700	5.72	5.83	5.61	7,900	28,600	-0.1
16/02/2024	5.69	411,600	5.63	5.75	5.63	77,700	34,100	0.3
15/02/2024	5.63	282,400	5.59	5.67	5.56	69,000	0	0.4
07/02/2024	5.55	192,200	5.55	5.59	5.52	32,500	0	0.2
06/02/2024	5.52	726,400	5.43	5.61	5.43	112,000	35,970	0.5
05/02/2024	5.50	1,072,000	5.69	5.69	5.46	87,100	0	0.5
02/02/2024	5.69	1,006,600	5.89	5.96	5.60	0	2,500	-0.0
01/02/2024	5.87	739,900	6.01	6.03	5.87	0	500	-0.0
31/01/2024	6.01	942,800	6.04	6.09	5.88	0	119,200	-0.8
30/01/2024	6.01	736,200	6.24	6.24	5.99	1,000	15,000	-0.1
29/01/2024	6.24	1,463,300	6.42	6.59	6.06	3,400	0	0.0
26/01/2024	6.43	1,969,200	6.70	6.88	6.40	31,600	0	0.2
25/01/2024	6.88	3,873,000	6.93	7.16	6.41	15,100	11,700	0.0
24/01/2024	6.88	6,487,400	6.52	6.89	6.42	113,800	4,100	0.8
23/01/2024	6.44	530,700	6.53	6.65	6.43	0	0	0
22/01/2024	6.53	2,337,900	6.47	6.74	6.38	7,900	50,800	-0.3
19/01/2024	6.47	1,886,500	6.43	6.62	6.35	6,900	0	0.0
18/01/2024	6.83	2,046,200	7.25	7.34	6.83	1,000	0	0.0
17/01/2024	7.33	3,231,800	7.72	7.80	7.18	48,700	0	0.4
16/01/2024	7.72	3,791,000	7.61	7.80	7.21	0	0	0

Page:
<<
5
6
7
>>

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

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

THỐNG KÊ GIAO DỊCH