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

8.81
-0.07
(-0.79%)
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
(2025-11-04) 		-0.15 -1.63% 16,387,300 -228,400 -2.3
8.60
10.65
8.88
2 tháng
(2025-10-06) 		-1.72 -15.93% 32,580,600 -164,500 -2.6
7.90
10.80
8.88
3 tháng
(2025-09-05) 		-6.62 -42.17% 51,042,100 -320,500 -5.2
7.90
15.90
8.88
6 tháng
(2025-06-09) 		3.66 67.53% 87,334,800 -168,500 -3.1
5.42
15.90
8.88
12 tháng
(2024-12-09) 		5.03 124.20% 98,697,500 -514,685 -4.5
3.33
15.90
8.88
24 tháng
(2023-12-15) 		0.30 3.42% 189,002,500 -293,255 -2.9
3.33
15.90
8.88
36 tháng
(2022-12-20) 		4.97 120.92% 227,006,600 -596,344 -4.9
3.33
15.90
8.88
60 tháng
(2020-12-30) 		4.02 79.36% 338,620,600 -1,571,954 -15.7
2.94
15.90
8.88
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
8.81
 206,700 8.80 8.89 8.73 0 0 0
04/12/2025
8.88
 646,100 9.10 9.10 8.71 0 0 0
03/12/2025
9.08
 600,400 8.81 9.20 8.70 53,600 0 0.5
02/12/2025
8.80
 217,500 8.81 9.08 8.77 0 24,700 -0.2
01/12/2025
8.98
 991,200 9.30 9.30 8.89 0 57,700 -0.5
28/11/2025
8.88
 256,300 9.10 9.10 8.74 0 3,500 -0.0
27/11/2025
9
 1,272,700 9.40 9.40 8.81 24,700 7,100 0.2
26/11/2025
9.27
 954,100 8.90 9.27 8.46 57,800 9,700 0.4
25/11/2025
8.67
 201,800 8.69 8.69 8.53 3,500 600 0.0
24/11/2025
8.68
 247,900 8.73 8.92 8.63 7,100 18,900 -0.1
21/11/2025
8.60
 805,500 9.39 9.39 8.60 9,700 0 0.1
20/11/2025
9.20
 182,400 9.12 9.30 8.79 600 14,400 -0.1
19/11/2025
8.90
 1,771,100 9.65 9.65 8.74 18,800 29,100 -0.1
18/11/2025
9.39
 653,500 9.61 9.61 9.21 0 15,400 -0.1
17/11/2025
9.68
 2,086,500 10.15 10.30 9.44 14,400 27,100 -0.1
14/11/2025
10.15
 151,500 9.90 10.40 9.59 29,100 17,900 0.1
13/11/2025
9.78
 171,500 10 10.10 9.74 15,600 12,000 0.0
12/11/2025
10.10
 1,120,800 9.89 10.40 9.51 14,200 61,400 -0.5
11/11/2025
9.77
 927,600 10.50 10.50 9.77 6,600 99,000 -0.9
10/11/2025
10.50
 1,007,600 10.95 11.20 10 11,700 59,200 -0.5
07/11/2025
10.65
 1,151,800 10.15 10.65 10.15 41,700 13,800 0.3
06/11/2025
9.97
 605,600 9.49 9.97 9.32 73,100 52,700 0.2
05/11/2025
9.32
 374,500 9.70 9.70 9.21 29,900 50,400 -0.2
04/11/2025
9.23
 635,500 8.95 9.23 8.91 3,200 69,100 -0.6
03/11/2025
9.58
 799,400 10.25 10.25 9.58 21,800 8,600 0.1
31/10/2025
10.30
 472,100 10.65 10.80 10.05 29,800 27,600 0.0
30/10/2025
10.55
 3,825,900 10.55 10.55 9.88 130,200 387,200 -2.6
29/10/2025
9.90
 159,400 9.90 9.90 9.90 0 0 0
28/10/2025
9.26
 103,000 9.26 9.26 9.26 0 0 0
27/10/2025
8.66
 339,100 8.65 8.66 8.59 0 10,700 -0.1
24/10/2025
8.10
 808,200 8.67 8.67 7.85 7,200 151,600 -1.2
23/10/2025
8.17
 683,400 7.50 8.17 7.50 145,000 80,300 0.5
22/10/2025
7.90
 759,000 7.94 8.03 7.37 138,200 33,100 0.8
21/10/2025
7.92
 690,300 8.14 8.30 7.58 152,400 75,300 0.6
20/10/2025
8.15
 775,400 8.40 8.59 7.82 99,500 39,300 0.5
17/10/2025
8.40
 572,200 8.68 8.80 8.35 52,900 47,700 0.0
16/10/2025
8.68
 529,400 8.40 8.80 8.19 134,500 4,400 1.1
15/10/2025
8.40
 1,266,700 8.79 8.79 8.18 183,600 30,900 1.3
14/10/2025
8.79
 832,100 9.46 9.46 8.79 8,800 33,200 -0.2
13/10/2025
9.45
 1,309,000 9.46 9.46 8.80 24,000 38,300 -0.1
10/10/2025
9.46
 404,200 10.10 10.10 9.46 22,600 48,000 -0.2
09/10/2025
10.10
 303,100 10.45 10.45 9.80 0 0 0
08/10/2025
10.45
 332,800 10.10 10.45 9.50 72,400 35,200 0.4
07/10/2025
10.10
 746,800 10.70 10.70 10.05 25,000 53,100 -0.3
06/10/2025
10.80
 481,800 10.65 10.95 10.10 8,900 88,400 -0.8
03/10/2025
10.35
 657,800 9.70 10.35 9.70 75,500 31,000 0.4
02/10/2025
9.70
 1,357,500 9.44 10 9.44 94,700 116,900 -0.2
01/10/2025
10.15
 565,300 10.15 10.15 10.15 0 0 0
30/09/2025
10.90
 1,148,700 11.15 11.45 10.90 3,700 23,500 -0.2
29/09/2025
11.70
 1,027,800 12.40 12.40 11.45 1,200 101,700 -1.2
26/09/2025
12.05
 1,470,100 10.55 12.05 10.55 211,600 76,400 1.4
25/09/2025
11.30
 874,500 11.30 12.20 11.30 10,300 93,100 -0.9
24/09/2025
12.10
 1,073,100 13.25 13.30 12.10 85,800 15,000 0.9
23/09/2025
13
 558,600 13.40 13.90 13 14,800 34,100 -0.3
22/09/2025
13.95
 1,066,100 14.45 14.45 13.30 181,000 25,600 2.1
19/09/2025
14
 597,000 15 15 14 21,100 60,500 -0.6
18/09/2025
14.75
 780,100 14.85 15.10 14.70 6,700 76,800 -1.0
17/09/2025
15.50
 525,600 15.50 15.50 14.65 8,000 77,700 -1.0
16/09/2025
15.50
 1,676,200 14.90 15.80 14.50 96,300 188,500 -1.4
15/09/2025
14.90
 857,300 13.20 14.90 13.20 50,000 18,900 0.4
12/09/2025
13.95
 508,300 15.20 15.20 13.95 11,300 80,400 -1.0
11/09/2025
15
 785,200 15.85 15.85 14.75 7,700 54,700 -0.7
10/09/2025
15.85
 577,000 15.90 15.90 15.25 7,400 18,600 -0.2
09/09/2025
15.90
 604,100 15.95 16.15 15.55 34,100 48,300 -0.2
08/09/2025
15.90
 745,600 15.35 16.15 15 107,300 69,000 0.6
05/09/2025
15.70
 1,005,600 15 16.40 15 94,900 68,700 0.4
04/09/2025
15.85
 1,174,300 16.60 16.60 15.40 67,900 140,900 -1.2
03/09/2025
15.75
 1,233,600 15.75 15.75 15.30 108,700 25,700 1.3
29/08/2025
14.75
 1,405,600 13.55 14.75 13.55 146,800 3,500 2.1
28/08/2025
13.80
 1,235,300 12.80 13.80 12.40 125,900 19,800 0
27/08/2025
12.90
 511,300 12.55 13.10 12.55 65,800 6,200 0.8
26/08/2025
13.10
 651,200 13 13.15 12.30 17,600 3,000 0.2
25/08/2025
13
 1,127,300 13 13.05 12.25 29,800 15,800 0.2
22/08/2025
13.15
 311,100 13.40 13.75 12.80 3,800 11,900 -0.1
21/08/2025
13.70
 1,639,400 13.70 14 12.95 31,500 41,800 -0.1
20/08/2025
13.70
 298,800 13.50 13.80 13.20 7,400 17,500 -0.1
19/08/2025
13.80
 743,200 13.20 14 12.95 5,400 9,200 -0.1
18/08/2025
13.40
 1,041,100 12.55 13.40 12.55 24,400 13,500 0.1
15/08/2025
12.55
 1,417,800 11.80 12.55 11.80 29,000 7,200 0.3
14/08/2025
11.85
 1,130,000 12.30 12.50 11.85 6,300 24,100 -0.2
13/08/2025
12
 524,500 11.50 12 11 7,200 1,600 0.1
12/08/2025
11.40
 239,600 11.40 11.45 11.20 18,400 2,000 0.2
11/08/2025
11.20
 385,000 10.75 11.35 10.65 38,500 19,000 0.2
08/08/2025
10.70
 404,400 10.30 10.70 10.30 1,100 6,500 -0.1
07/08/2025
10.60
 426,600 11.20 11.30 10.50 0 1,100 -0.0
06/08/2025
10.70
 877,900 10.20 10.70 9.50 26,200 17,700 0.1
05/08/2025
10
 1,080,100 9.37 10 9 6,500 16,500 -0.1
04/08/2025
9.37
 688,300 9 9.40 8.55 1,100 2,700 -0.0
01/08/2025
9
 946,200 8.50 9 8.38 0 25,200 -0.2
31/07/2025
8.80
 372,700 8.05 8.80 8.05 0 0 0
30/07/2025
8.42
 393,000 8.30 8.43 8 0 100 -0.0
29/07/2025
8.20
 980,000 8.04 8.30 7.27 20,300 11,500 0.1
28/07/2025
7.80
 707,200 7.30 7.80 7.30 0 10,000 -0.1
25/07/2025
7.29
 680,100 6.99 7.29 6.99 0 0 0
24/07/2025
6.82
 732,300 6.65 6.82 6.50 0 0 0
23/07/2025
6.38
 677,800 6.07 6.38 5.70 0 900 -0.0
22/07/2025
5.97
 147,000 5.95 6 5.80 0 0 0
21/07/2025
6
 128,300 6.10 6.13 5.98 800 10,000 -0.1
18/07/2025
6.10
 139,900 6.09 6.14 6 0 100 -0.0
17/07/2025
6.09
 134,900 6.05 6.10 6 0 0 0
16/07/2025
6.05
 114,000 6 6.15 6 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |