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

7.50
0.08
(1.08%)
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
(2026-05-20) 		2.46 49.60% 16,744,700 -58,100 0
4.70
7.50
7.50
2 tháng
(2026-04-20) 		2.34 46.06% 21,638,200 -47,120 0
4.70
7.50
7.50
3 tháng
(2026-03-23) 		2.58 53.31% 27,178,500 -22,220 0.0
4.70
7.50
7.50
6 tháng
(2025-12-22) 		-0.03 -0.40% 48,501,000 280 0.2
4.70
7.50
7.50
12 tháng
(2025-06-24) 		0.92 14.15% 137,755,000 -119,120 -2.7
4.70
15.90
7.50
24 tháng
(2024-07-01) 		2.42 48.40% 164,959,200 -598,005 -4.8
3.33
15.90
7.50
36 tháng
(2023-07-05) 		1.75 30.87% 273,248,600 -593,175 -5.0
3.33
15.90
7.50
60 tháng
(2021-07-15) 		1.78 31.61% 369,701,700 -1,580,414 -15.8
2.94
15.90
7.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |