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

5.40
0.01
(0.19%)
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
(2026-02-23) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/05/2023
5
 10,500 5.03 5.05 5 0 0 0
23/05/2023
5.03
 10,200 5.03 5.04 4.98 0 1,000 -0.0
22/05/2023
5.03
 8,300 5.01 5.11 5.02 1,000 1,500 -0.0
19/05/2023
5.01
 25,100 5 5.13 4.92 500 0 0.0
18/05/2023
5
 9,500 5.05 5.16 4.97 2,600 2,900 -0.0
17/05/2023
5.05
 20,000 5 5.05 4.97 0 5,100 -0.0
16/05/2023
5
 8,400 5 5 5 0 1,000 -0.0
15/05/2023
5
 10,700 5 5.09 5 0 1,000 -0.0
12/05/2023
5
 16,200 5.21 5.26 4.97 0 0 0
11/05/2023
5.21
 10,800 5.22 5.26 5.09 0 0 0
10/05/2023
5.22
 23,200 5.23 5.23 4.96 800 300 0.0
09/05/2023
5.23
 15,100 5.14 5.31 5.14 300 0 0.0
08/05/2023
5.14
 48,100 5.11 5.32 5.14 900 0 0.0
05/05/2023
5.11
 219,600 4.78 5.11 4.82 0 3,100 -0.0
04/05/2023
4.78
 56,500 4.98 5.01 4.77 2,100 51,100 -0.3
28/04/2023
4.98
 15,100 5.05 5.05 4.92 200 0 0.0
27/04/2023
5.05
 60,000 5.06 5.14 4.86 2,500 0 0.0
26/04/2023
5.06
 6,900 5.14 5.14 4.90 3,200 0 0.0
25/04/2023
5.14
 39,200 5 5.30 5.09 22,400 0 0.1
24/04/2023
5
 8,900 5.16 5.41 5 100 1,259 -0.0
21/04/2023
5.16
 254,600 4.90 5.16 4.85 0 4,000 -0.0
20/04/2023
4.90
 47,100 5 5.22 4.88 2,500 0 0.0
19/04/2023
5
 50,600 5 5.19 5 30,000 330 0.2
18/04/2023
5
 167,700 4.68 5 4.72 0 0 0.0
17/04/2023
4.68
 61,200 4.73 4.75 4.68 0 0 0.0
14/04/2023
4.73
 423,600 4.80 4.80 4.73 0 0 0.0
13/04/2023
4.80
 40,000 4.83 4.83 4.71 2,000 0 0.0
12/04/2023
4.83
 34,600 4.83 4.83 4.71 0 0 -0.0
11/04/2023
4.83
 7,300 4.83 4.86 4.83 0 300 -0.0
10/04/2023
4.83
 57,600 4.86 4.94 4.82 0 0 0.0
07/04/2023
4.86
 121,600 4.91 4.98 4.77 3,900 0 0.0
06/04/2023
4.91
 4,700 4.89 5.03 4.83 0 0 0.0
05/04/2023
4.89
 42,600 4.84 5 4.72 2,400 0 0.0
04/04/2023
4.84
 7,400 4.84 4.86 4.72 0 0 0.0
03/04/2023
4.84
 20,400 4.63 4.94 4.68 0 0 0.0
31/03/2023
4.63
 16,600 4.95 4.95 4.63 100 0 0.0
30/03/2023
4.95
 92,400 4.76 4.95 4.76 0 0 -0.2
29/03/2023
4.76
 8,900 4.82 4.88 4.75 0 0 -0.2
28/03/2023
4.82
 66,600 4.86 4.86 4.71 2,000 49,600 -0.2
27/03/2023
4.86
 70,900 4.92 5.05 4.86 0 59,400 -0.3
24/03/2023
4.92
 47,800 5.06 5.06 4.91 0 39,800 -0.2
23/03/2023
5.06
 31,700 5.05 5.06 4.87 1,900 25,400 -0.1
22/03/2023
5.05
 50,700 5.05 5.14 4.95 10,600 2,000 0.0
21/03/2023
5.05
 40,400 5.05 5.14 4.87 11,700 0 -0.0
20/03/2023
5.05
 28,200 5.05 5.31 4.86 0 0 -0.0
17/03/2023
5.05
 397,500 4.68 5.06 4.77 0 6,000 -0.0
16/03/2023
4.68
 33,000 4.86 4.86 4.68 2,000 40,300 -0.2
15/03/2023
4.86
 187,100 4.84 4.86 4.72 0 31,900 -0.2
14/03/2023
4.84
 276,600 4.70 4.91 4.70 0 22,600 -0.1
13/03/2023
4.70
 727,200 4.94 5.06 4.69 0 5,000 -0.0
10/03/2023
4.94
 4,900 4.91 4.94 4.79 0 0 0.0
09/03/2023
4.91
 80,200 4.85 5.05 4.86 0 0 0.0
08/03/2023
4.85
 32,600 4.85 4.89 4.59 0 0 0.0
07/03/2023
4.85
 8,400 4.78 4.86 4.68 0 0 0.0
06/03/2023
4.78
 22,100 4.78 4.78 4.75 0 0 0.0
03/03/2023
4.78
 19,800 4.87 4.87 4.78 1,500 0 0.0
02/03/2023
4.87
 53,500 5.03 5.03 4.78 2,000 0 0.0
01/03/2023
5.03
 335,700 4.71 5.03 4.71 39,500 10,000 0.2
28/02/2023
4.71
 139,000 4.40 4.71 4.45 0 2,000 -0.0
27/02/2023
4.40
 18,300 4.58 4.58 4.40 0 0 -0.0
24/02/2023
4.58
 21,700 4.59 4.59 4.43 0 1,000 -0.0
23/02/2023
4.59
 66,000 4.67 4.68 4.59 0 8,500 -0.0
22/02/2023
4.67
 40,300 4.68 4.68 4.43 0 0 -0.0
21/02/2023
4.68
 93,500 4.54 4.71 4.57 300 9,600 -0.0
20/02/2023
4.54
 49,100 4.50 4.58 4.40 0 19,200 -0.1
17/02/2023
4.50
 18,600 4.59 4.59 4.46 0 10,000 -0.0
16/02/2023
4.59
 507,600 4.49 4.61 4.48 0 0 0.0
15/02/2023
4.49
 7,900 4.41 4.50 4.40 0 0 0.0
14/02/2023
4.41
 13,300 4.15 4.42 4.31 0 0 0.0
13/02/2023
4.15
 45,400 4.41 4.50 4.15 0 0 0.0
10/02/2023
4.41
 25,400 4.36 4.65 4.36 300 0 0.0
09/02/2023
4.36
 20,000 4.40 4.50 4.31 0 0 0.0
08/02/2023
4.40
 56,400 4.59 4.63 4.40 0 0 0.0
07/02/2023
4.59
 69,100 4.50 4.59 4.46 0 0 0.0
06/02/2023
4.50
 13,000 4.59 4.62 4.40 0 0 0.0
03/02/2023
4.59
 1,500 4.59 4.59 4.53 0 0 0.0
02/02/2023
4.59
 9,400 4.72 4.72 4.40 0 0 0.0
01/02/2023
4.72
 7,500 4.77 4.79 4.63 0 0 0.0
31/01/2023
4.77
 106,200 4.68 4.77 4.63 0 0 0.0
30/01/2023
4.68
 103,200 4.59 4.68 4.59 0 0 0.0
27/01/2023
4.59
 34,000 4.50 4.67 4.50 0 0 0.0
19/01/2023
4.50
 431,300 4.48 4.59 4.41 0 0 0.0
18/01/2023
4.48
 10,200 4.41 4.48 4.12 0 0 0.0
17/01/2023
4.41
 24,400 4.40 4.45 4.31 0 0 0.0
16/01/2023
4.40
 31,200 4.40 4.40 4.22 0 0 0.0
13/01/2023
4.40
 16,600 4.40 4.49 4.36 0 0 0.0
12/01/2023
4.40
 21,100 4.50 4.50 4.26 0 0 0.0
11/01/2023
4.50
 6,600 4.40 4.50 4.40 5,500 0 0.0
10/01/2023
4.40
 16,300 4.39 4.40 4.22 7,000 0 0.0
09/01/2023
4.39
 13,600 4.44 4.44 4.19 0 100 -0.0
06/01/2023
4.44
 139,400 4.41 4.71 4.44 0 0 -0.0
05/01/2023
4.41
 134,900 4.13 4.41 4.41 0 0 -0.0
04/01/2023
4.13
 116,300 4.09 4.20 4.09 0 100 -0.0
03/01/2023
4.09
 58,100 4.01 4.09 3.94 0 100 -0.0
30/12/2022
4.01
 19,200 4.01 4.04 4.01 0 0 -0.0
29/12/2022
4.01
 7,700 3.87 4.01 3.89 0 0 -0.0
28/12/2022
3.87
 65,100 3.87 4.04 3.87 0 100 -0.0
27/12/2022
3.87
 59,800 3.86 3.99 3.86 0 100 -0.0
26/12/2022
3.86
 98,700 4.02 4.02 3.86 800 100 0.0
23/12/2022
4.02
 48,700 4.04 4.08 4 13,800 100 0.1

Chính sách bảo mật | Điều khoản sử dụng |