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

5.40
0
(0%)
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)
22/12/2022
4.04
 34,900 4.04 4.13 3.97 0 0 -0.0
21/12/2022
4.04
 26,600 4.11 4.11 3.99 0 0 -0.0
20/12/2022
4.11
 8,000 4.16 4.16 3.96 0 0 -0.0
19/12/2022
4.16
 68,600 3.89 4.16 3.94 0 100 -0.0
16/12/2022
3.89
 12,700 4.13 4.25 3.85 0 0 -0.1
15/12/2022
4.13
 61,900 4.13 4.17 3.94 0 20,000 -0.1
14/12/2022
4.13
 17,100 4.04 4.13 4.02 0 0 -0.0
13/12/2022
4.04
 37,900 4.04 4.25 4.02 0 0 -0.0
12/12/2022
4.04
 129,200 3.90 4.17 3.85 0 100 -0.0
09/12/2022
3.90
 45,500 3.80 3.94 3.80 14,100 500 0.1
08/12/2022
3.80
 87,300 3.80 3.99 3.76 1,200 1,300 -0.0
07/12/2022
3.80
 49,200 3.91 3.94 3.64 0 900 -0.0
06/12/2022
3.91
 36,000 3.94 4.11 3.86 0 0 -0.0
05/12/2022
3.94
 43,200 3.94 4.06 3.94 0 0 -0.0
02/12/2022
3.94
 33,800 3.96 3.99 3.84 0 100 -0.0
01/12/2022
3.96
 41,600 3.94 4.11 3.86 0 0 0.0
30/11/2022
3.94
 44,400 3.95 4.12 3.94 0 0 0.0
29/11/2022
3.95
 289,600 3.77 3.97 3.75 1,600 800 0.0
28/11/2022
3.77
 80,100 3.53 3.77 3.53 0 100 -0.0
25/11/2022
3.53
 75,200 3.41 3.58 3.41 0 100 -0.0
24/11/2022
3.41
 6,300 3.39 3.53 3.22 0 0 -0.0
23/11/2022
3.39
 16,100 3.41 3.50 3.28 0 0 -0.0
22/11/2022
3.41
 56,700 3.34 3.48 3.15 0 1,600 -0.0
21/11/2022
3.34
 8,200 3.28 3.39 3.21 0 500 -0.0
18/11/2022
3.28
 25,400 3.28 3.28 3.17 2,500 100 0.0
17/11/2022
3.28
 310,800 3.06 3.28 3.06 600 100 0.0
16/11/2022
3.06
 76,800 2.94 3.08 2.74 100 0 0.0
15/11/2022
2.94
 91,200 3.17 3.17 2.94 0 100 -0.0
14/11/2022
3.17
 45,800 3.20 3.21 2.98 0 0 0.0
11/11/2022
3.20
 38,200 3.21 3.35 2.99 2,000 200 0.0
10/11/2022
3.21
 67,500 3.39 3.40 3.18 22,100 8 0.1
09/11/2022
3.39
 40,700 3.39 3.52 3.39 2,000 0 0.0
08/11/2022
3.39
 75,900 3.43 3.44 3.23 0 100 -0.0
07/11/2022
3.43
 41,700 3.67 3.76 3.43 0 0 0.0
04/11/2022
3.67
 67,900 3.85 4 3.67 0 0 0.0
03/11/2022
3.85
 75,200 4.11 4.13 3.85 0 0 0.0
02/11/2022
4.11
 115,200 4.09 4.27 4.09 0 0 0.0
01/11/2022
4.09
 91,000 4.39 4.58 4.09 0 0 0.0
31/10/2022
4.39
 83,200 4.60 4.61 4.33 0 0 0.0
28/10/2022
4.60
 49,200 4.61 4.68 4.43 0 0 0.0
27/10/2022
4.61
 27,600 4.51 4.61 4.31 100 0 0.0
26/10/2022
4.51
 18,000 4.33 4.57 4.22 0 0 0
25/10/2022
4.33
 64,000 4.59 4.59 4.27 0 2,000 -0.0
24/10/2022
4.59
 46,400 4.78 4.78 4.45 600 0 0.0
21/10/2022
4.78
 49,900 5.14 5.18 4.78 0 0 0
20/10/2022
5.14
 30,100 5.23 5.23 4.96 0 0 0
19/10/2022
5.23
 34,000 5.23 5.23 4.97 0 0 0
18/10/2022
5.23
 35,400 5.11 5.23 5.06 0 0 -0.0
17/10/2022
5.11
 19,200 5.23 5.23 4.92 0 0 -0.0
14/10/2022
5.23
 44,800 5.22 5.47 5 0 0 -0.0
13/10/2022
5.22
 35,100 5.32 5.32 4.95 0 0 -0.0
12/10/2022
5.32
 34,800 5.03 5.32 5.02 0 7,100 -0.0
11/10/2022
5.03
 92,800 5.40 5.41 5.03 2,800 0 0.0
10/10/2022
5.40
 97,200 5.18 5.40 4.86 7,700 990 0.0
07/10/2022
5.18
 79,500 5.55 5.55 5.18 4,000 0 0.0
06/10/2022
5.55
 54,700 5.56 5.60 5.32 0 0 -0.0
05/10/2022
5.56
 87,300 5.55 5.64 5.47 0 0 -0.0
04/10/2022
5.55
 96,700 5.48 5.59 5.32 0 0 -0.0
03/10/2022
5.48
 72,400 5.76 5.76 5.41 0 1,518 -0.0
30/09/2022
5.76
 168,100 5.50 5.76 5.14 0 2,000 -0.0
29/09/2022
5.50
 108,400 5.44 5.50 5.37 12,800 0 0.1
28/09/2022
5.44
 84,100 5.48 5.55 5.42 4,700 700 0.0
27/09/2022
5.48
 111,900 5.50 5.60 5.47 7,000 0 0.0
26/09/2022
5.50
 154,100 5.60 5.60 5.46 71,100 400 0.4
23/09/2022
5.60
 167,600 5.58 5.72 5.56 53,700 0 0.3
22/09/2022
5.58
 160,600 5.50 5.60 5.41 14,300 2,000 0.1
21/09/2022
5.50
 137,500 5.55 5.55 5.41 9,400 80 0.1
20/09/2022
5.55
 200,100 5.41 5.55 5.37 0 2,000 -0.0
19/09/2022
5.41
 197,800 5.60 5.60 5.41 19,200 6,384 0.1
16/09/2022
5.60
 221,300 5.61 5.69 5.50 0 2,300 -0.0
15/09/2022
5.61
 130,900 5.63 5.63 5.52 0 0 -0.0
14/09/2022
5.63
 185,400 5.62 5.63 5.50 0 1,070 0.0
13/09/2022
5.62
 176,900 5.60 5.77 5.55 0 0 0.0
12/09/2022
5.60
 201,900 5.54 5.71 5.54 22,400 0 0.0
09/09/2022
5.54
 391,000 5.55 5.57 5.41 5,800 5,000 0.0
08/09/2022
5.55
 437,600 5.56 5.60 5.51 10,000 200 0.1
07/09/2022
5.56
 557,700 5.78 5.79 5.56 5,000 0 0.0
06/09/2022
5.78
 516,400 5.71 5.78 5.68 7,000 2,500 0.0
05/09/2022
5.71
 505,800 5.91 5.96 5.55 0 1,200 -0.0
31/08/2022
5.91
 634,600 5.80 5.94 5.73 0 0 -0.0
30/08/2022
5.80
 882,200 5.97 6.19 5.78 0 2,500 -0.0
29/08/2022
5.97
 746,000 6.42 6.42 5.97 16,000 0 0.1
26/08/2022
6.42
 1,650,600 6.23 6.66 6.41 96,800 12,000 0.6
25/08/2022
6.23
 2,094,000 5.83 6.23 5.84 0 3,000 -0.0
24/08/2022
5.83
 124,100 5.83 5.86 5.78 0 0 0.0
23/08/2022
5.83
 130,100 5.83 5.83 5.69 1,100 0 0.0
22/08/2022
5.83
 122,800 5.87 5.92 5.71 1,100 0 0.0
19/08/2022
5.87
 182,900 5.94 5.95 5.83 0 0 -0.1
18/08/2022
5.94
 133,700 6.01 6.01 5.88 0 10,000 -0.1
17/08/2022
6.01
 174,800 6.01 6.06 5.92 0 40,000 -0.3
16/08/2022
6.01
 178,000 6.05 6.05 5.96 0 20,800 -0.1
15/08/2022
6.05
 178,800 6.07 6.16 5.65 0 0 -0.1
12/08/2022
6.07
 222,000 6.06 6.07 5.98 0 20,000 -0.1
11/08/2022
6.06
 212,800 6.06 6.24 5.96 0 0 -0.3
10/08/2022
6.06
 220,800 6.06 6.06 5.89 0 50,000 -0.3
09/08/2022
6.06
 239,200 6.02 6.07 5.97 0 1,000 -0.0
08/08/2022
6.02
 155,200 6.06 6.06 5.96 0 0 0.0
05/08/2022
6.06
 156,100 6.06 6.07 5.99 600 0 0.0
04/08/2022
6.06
 230,900 6.06 6.27 6.06 300 0 0.0
03/08/2022
6.06
 175,100 6.14 6.14 5.97 300 400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |