Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/10/2023	8.15	100,800	8.26	8.44	8.07	0	0	0
12/10/2023	8.26	119,800	8.26	8.44	8.03	0	20,700	-0.2
11/10/2023	8.26	170,700	8.29	8.58	8.07	0	127,300	-1.1
10/10/2023	8.29	50,100	8.53	8.61	8.26	0	2,000	-0.0
09/10/2023	8.53	238,200	8.16	8.53	7.96	0	1,200	-0.0
06/10/2023	8.16	86,500	8.41	8.58	8.16	0	0	0
05/10/2023	8.41	57,600	8.44	8.44	8.07	0	0	0
04/10/2023	8.44	165,200	8.48	8.52	8.07	0	0	0
03/10/2023	8.48	197,000	8.49	8.49	8.07	0	0	0
02/10/2023	8.49	248,900	8.53	8.53	8.21	0	0	0
29/09/2023	8.53	285,900	8.15	8.62	8.15	0	0	0
28/09/2023	8.15	365,600	7.69	8.15	7.44	0	0	0
27/09/2023	7.69	157,900	7.52	7.69	7.16	0	0	0
26/09/2023	7.52	122,600	7.06	7.54	6.74	0	0	0
25/09/2023	7.06	158,200	7.57	7.57	7.06	0	0	0
22/09/2023	7.57	160,700	7.52	7.71	7.16	0	700	-0.0
21/09/2023	7.52	197,700	7.24	7.72	7.35	0	0	0
20/09/2023	7.24	83,400	6.77	7.24	6.81	0	2,500	-0.0
19/09/2023	6.77	43,000	6.78	6.82	6.62	0	0	0
18/09/2023	6.78	165,700	7.04	7.11	6.78	0	0	0
15/09/2023	7.04	206,500	7.33	7.33	7.03	0	0	0
14/09/2023	7.33	388,800	7.51	7.51	7.24	0	0	0
13/09/2023	7.51	337,700	7.61	7.61	7.41	0	0	0
12/09/2023	7.61	432,700	7.83	7.83	7.46	0	0	0
11/09/2023	7.83	198,500	8.01	8.19	7.61	0	0	0
08/09/2023	8.01	917,500	7.50	8.03	7.30	0	0	0
07/09/2023	7.50	417,100	7.52	7.66	7.32	0	2,500	-0.0
06/09/2023	7.52	341,800	7.48	7.70	7.29	2,300	3,000	-0.0
05/09/2023	7.48	404,200	7.80	7.80	7.48	0	3,000	-0.0
31/08/2023	7.80	392,700	8.02	8.26	7.78	5,000	5,000	-0.0
30/08/2023	8.02	251,600	8.02	8.03	7.72	0	0	0
29/08/2023	8.02	300,500	8.15	8.15	7.79	3,000	5,600	-0.0
28/08/2023	8.15	113,300	8.15	8.17	7.80	0	0	0
25/08/2023	8.15	260,000	8.39	8.43	7.83	0	13,100	-0.1
24/08/2023	8.39	477,400	8.09	8.45	7.88	0	0	0
23/08/2023	8.09	727,000	7.58	8.10	7.07	0	5,000	-0.0
22/08/2023	7.58	5,600	8.15	8.15	7.58	0	0	0
21/08/2023	8.15	15,200	8.75	8.75	8.15	0	0	0
18/08/2023	8.75	420,000	9.40	9.40	8.75	3,000	100	0.0
17/08/2023	9.40	484,900	8.83	9.45	8.83	2,100	0	0.0
16/08/2023	8.83	448,900	8.26	8.83	8.17	100	0	0.0
15/08/2023	8.26	417,000	7.72	8.26	7.74	0	0	0
14/08/2023	7.72	505,100	7.22	7.72	7.22	3,900	0	0.0
11/08/2023	7.22	323,100	7.53	8.06	7.16	5,000	3,000	0.0
10/08/2023	7.53	959,900	7.19	7.69	6.83	7,000	0	0.1
09/08/2023	7.19	663,400	6.72	7.19	6.79	100	3,000	-0.0
08/08/2023	6.72	1,764,100	6.39	6.83	6.51	76,000	5,000	0.5
07/08/2023	6.39	183,200	5.98	6.39	6.39	26,600	0	0.2
04/08/2023	5.98	267,600	5.60	5.98	5.98	42,500	0	0.3
03/08/2023	5.60	190,700	5.24	5.60	5.31	0	0	0
02/08/2023	5.24	100,000	5.23	5.30	5.22	0	0	0
01/08/2023	5.23	65,900	5.18	5.23	5.14	0	0	0
31/07/2023	5.18	71,500	5.12	5.28	5.12	0	5,000	-0.0
28/07/2023	5.12	112,900	5.16	5.16	5.09	0	0	0
27/07/2023	5.16	45,100	5.16	5.24	5.14	0	0	0
26/07/2023	5.16	66,400	5.21	5.27	5.14	0	0	0
25/07/2023	5.21	87,100	5.11	5.32	5.20	0	3,500	-0.0
24/07/2023	5.11	384,400	5.06	5.18	5.08	0	0	0
21/07/2023	5.06	477,900	5	5.09	5.04	0	120,000	-0.7
20/07/2023	5	182,600	5.28	5.37	4.95	2,000	72,400	-0.4
19/07/2023	5.28	132,400	5.47	5.50	5.26	5,000	0	0.0
18/07/2023	5.47	67,200	5.67	5.67	5.38	0	0	0
17/07/2023	5.67	181,100	5.64	5.69	5.55	0	400	-0.0
14/07/2023	5.64	108,900	5.69	5.73	5.61	0	0	0
13/07/2023	5.69	50,700	5.64	5.69	5.60	0	5,000	-0.0
12/07/2023	5.64	29,200	5.64	5.64	5.60	0	0	0
11/07/2023	5.64	198,800	5.61	5.78	5.60	0	0	0
10/07/2023	5.61	231,600	5.61	5.78	5.55	0	0	0
07/07/2023	5.61	50,400	5.61	5.61	5.58	0	0	0
06/07/2023	5.61	63,600	5.67	5.69	5.60	0	300	-0.0
05/07/2023	5.67	94,800	5.67	5.87	5.61	0	0	0
04/07/2023	5.67	182,300	5.60	5.87	5.52	0	5,000	-0.0
03/07/2023	5.60	181,000	5.69	5.69	5.60	4,000	0	0.0
30/06/2023	5.69	423,600	5.60	5.69	5.52	0	800	-0.0
29/06/2023	5.60	88,200	5.65	5.65	5.54	0	0	0
28/06/2023	5.65	109,000	5.67	5.67	5.53	0	0	0
27/06/2023	5.67	56,500	5.54	5.67	5.59	0	0	0
26/06/2023	5.54	43,800	5.67	5.67	5.54	0	0	0
23/06/2023	5.67	50,100	5.55	5.70	5.57	100	0	0.0
22/06/2023	5.55	84,200	5.42	5.72	5.52	4,000	0	0.0
21/06/2023	5.42	10,900	5.50	5.60	5.42	0	900	-0.0
20/06/2023	5.50	33,500	5.53	5.55	5.41	0	0	0
19/06/2023	5.53	31,900	5.53	5.53	5.24	4,300	4,000	0.0
16/06/2023	5.53	21,700	5.50	5.64	5.46	0	0	0
15/06/2023	5.50	61,500	5.35	5.53	5.37	0	0	0
14/06/2023	5.35	158,600	5.73	5.73	5.35	600	0	0.0
13/06/2023	5.73	71,500	5.69	5.83	5.60	0	5,000	-0.0
12/06/2023	5.69	51,800	5.96	6.13	5.69	300	0	0.0
09/06/2023	5.96	716,600	5.87	6.24	5.87	113,700	0	0.7
08/06/2023	5.87	671,500	5.50	5.87	5.64	25,400	4,000	0.1
07/06/2023	5.50	188,700	5.14	5.50	5.18	24,800	5,000	0.1
06/06/2023	5.14	4,500	5.23	5.23	5.14	400	0	0.0
05/06/2023	5.23	8,100	5.28	5.28	5.17	5,900	0	0.0
02/06/2023	5.28	7,500	5.18	5.39	5.18	0	0	0
01/06/2023	5.18	23,700	5.09	5.41	5.09	3,700	0	0.0
31/05/2023	5.09	5,100	5.06	5.32	5.09	100	0	0.0
30/05/2023	5.06	51,200	5.25	5.28	5.06	30,000	0	0.2
29/05/2023	5.25	139,200	4.91	5.25	4.99	100	6,000	-0.0
26/05/2023	4.91	31,400	4.96	4.99	4.91	6,000	0	0.0
25/05/2023	4.96	8,300	5	5.05	4.96	0	3,500	-0.0

Page:
<<
6
7
8
>>

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