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

7.30
0.12
(1.67%)
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
(2026-09-08) 		-1.85 -18.05% 18,901,300 -28,100 -0.3
7.30
10.25
7.30
2 tháng
(2026-08-10) 		-0.31 -3.56% 26,781,400 -50,400 -0.6
7.30
10.45
7.30
3 tháng
(2026-07-10) 		-1.55 -15.58% 37,430,900 -44,100 -0.7
7.30
10.45
7.30
6 tháng
(2026-04-13) 		3.05 57.01% 72,740,600 -36,900 -0.6
4.70
10.45
7.30
12 tháng
(2025-10-13) 		-1.05 -11.11% 136,822,500 -114,800 -2.3
4.70
10.65
7.30
24 tháng
(2024-10-18) 		3.92 87.50% 206,630,200 -166,000 -4.6
3.33
15.90
7.30
36 tháng
(2023-10-24) 		0.33 4.05% 302,436,200 26,730 -3.3
3.33
15.90
7.30
60 tháng
(2021-11-03) 		1.23 17.11% 403,603,400 -1,302,909 -16.5
2.94
15.90
7.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
5.88
 144,800 5.88 5.95 5.82 3,600 11,500 -0.1
02/06/2022
5.88
 250,500 5.90 6.08 5.80 7,800 5,200 0.0
01/06/2022
5.90
 226,400 6.25 6.26 5.88 4,100 4,900 0.0
31/05/2022
6.26
 192,500 6.41 6.45 6.21 1,600 4,500 0.0
30/05/2022
6.42
 326,900 6.42 6.42 6.34 1,600 1,000 0.0
27/05/2022
6.01
 474,100 5.61 6.01 5.59 4,100 0 0.0
26/05/2022
5.61
 266,700 5.65 5.69 5.61 4,000 0 0.0
25/05/2022
5.65
 189,800 5.50 5.75 5.49 5,800 500 0.0
24/05/2022
5.50
 140,400 5.61 5.61 5.42 0 4,500 0.0
23/05/2022
5.65
 172,000 5.68 5.70 5.56 3,900 4,800 0.0
20/05/2022
5.68
 202,000 5.75 5.83 5.68 200 1,000 0.0
19/05/2022
5.68
 199,000 5.67 5.85 5.60 2,300 5,900 0.0
18/05/2022
5.87
 116,600 5.71 5.88 5.67 7,000 600 0.0
17/05/2022
5.70
 303,100 5.34 5.70 5.34 5,700 1,300 0.0
16/05/2022
5.34
 180,900 5.21 5.57 5.21 3,400 1,800 0.0
13/05/2022
5.21
 277,100 5.42 5.50 5.21 4,400 1,900 0.0
12/05/2022
5.60
 276,500 5.84 5.84 5.57 0 7,600 -0.1
11/05/2022
5.99
 140,600 6.01 6.12 5.66 0 8,400 -0.1
10/05/2022
6.01
 217,900 5.66 6.01 5.38 1,400 4,500 0.0
09/05/2022
5.66
 250,600 6.05 6.05 5.66 3,400 176,100 -1.2
06/05/2022
6.09
 104,400 6.42 6.42 6.09 3,200 32,700 -0.2
05/05/2022
6.52
 102,800 7.28 7.28 6.51 4,900 22,100 -0.1
04/05/2022
6.88
 63,500 7.30 7.30 6.83 3,200 4,000 0.0
29/04/2022
7.26
 191,200 6.84 7.26 6.83 56,600 2,800 0.5
28/04/2022
6.83
 77,400 6.84 6.90 6.67 10,300 6,400 0.0
27/04/2022
6.83
 226,000 6.64 6.83 6.11 12,500 15,500 0.0
26/04/2022
6.57
 429,800 6.09 6.57 5.84 122,900 3,800 0.9
25/04/2022
6.15
 105,600 6.21 6.30 5.80 10,000 4,100 0.0
22/04/2022
6.21
 137,400 6.00 6.30 5.84 4,400 4,200 0.0
21/04/2022
6.00
 222,500 6.09 6.13 5.77 20,900 300 0.1
20/04/2022
6.21
 187,500 6.55 6.66 6.21 15,600 100 0.1
19/04/2022
6.66
 191,500 6.97 6.99 6.66 1,000 6,600 0.0
18/04/2022
6.96
 163,600 7.42 7.42 6.92 0 1,400 0.0
15/04/2022
7.42
 130,600 7.66 7.66 7.41 100 7,000 -0.1
14/04/2022
7.66
 187,100 7.51 7.76 7.34 900 8,200 -0.1
13/04/2022
7.26
 94,700 7.51 7.51 6.92 1,500 6,200 0.0
12/04/2022
7.30
 336,200 7.76 7.83 7.30 900 7,900 -0.1
08/04/2022
7.84
 106,800 7.92 8.13 7.76 500 10,000 -0.1
07/04/2022
8.01
 80,100 8.05 8.17 8.01 0 9,200 -0.1
06/04/2022
8.12
 173,300 8.30 8.30 8.01 0 5,700 -0.1
05/04/2022
8.28
 109,700 8.24 8.34 8.17 7,100 3,000 0.0
04/04/2022
8.24
 119,500 8.17 8.29 8.17 23,300 100 0.2
01/04/2022
8.17
 122,200 8.17 8.28 8.02 2,000 3,800 0.0
31/03/2022
8.17
 183,600 8.34 8.34 8.05 1,100 8,900 -0.1
30/03/2022
8.26
 212,000 8.34 8.47 8.22 5,100 7,600 0.0
29/03/2022
8.47
 178,700 8.27 8.51 8.27 5,900 1,000 0.0
28/03/2022
8.27
 225,100 8.38 8.42 8.09 1,100 2,800 0.0
25/03/2022
8.38
 137,000 8.42 8.51 8.38 3,300 0 0.0
24/03/2022
8.42
 222,900 8.51 8.51 8.34 500 3,000 0.0
23/03/2022
8.47
 128,100 8.55 8.59 8.47 0 2,600 0.0
22/03/2022
8.55
 257,100 8.47 8.63 8.42 12,200 0 0.1
21/03/2022
8.47
 241,800 8.42 8.55 8.38 18,500 0 0.2
18/03/2022
8.38
 175,400 8.51 8.51 8.38 700 400 0.0
17/03/2022
8.47
 164,400 8.55 8.55 8.34 0 1,000 0.0
16/03/2022
8.42
 258,200 8.63 8.63 8.30 2,800 1,600 0.0
15/03/2022
8.42
 169,100 8.14 8.55 8.14 0 8,500 -0.1
14/03/2022
8.09
 212,000 8.42 8.42 7.96 1,100 11,700 -0.1
11/03/2022
8.47
 268,600 8.51 8.67 8.34 1,400 11,800 -0.1
10/03/2022
8.63
 214,600 9.01 9.01 8.59 500 2,500 0.0
09/03/2022
8.63
 229,800 8.47 8.63 8.42 0 4,000 0.0
08/03/2022
8.47
 203,200 8.76 8.76 8.42 1,000 3,600 0.0
07/03/2022
8.80
 477,900 8.51 9.01 8.42 4,500 200 0.0
04/03/2022
8.47
 187,600 8.67 8.72 8.42 10,100 100 0.1
03/03/2022
8.67
 258,300 8.42 8.84 8.31 11,900 9,600 0.0
02/03/2022
8.42
 229,700 8.27 8.51 8.23 14,100 0 0.1
01/03/2022
8.34
 276,600 8.59 8.63 8.26 2,500 1,900 0.0
28/02/2022
8.55
 380,400 8.67 9.17 8.51 0 9,300 -0.1
25/02/2022
8.63
 472,200 8.16 8.63 8.05 7,700 0 0.1
24/02/2022
8.08
 233,300 8.00 8.19 7.67 16,500 8,700 0.1
23/02/2022
8.02
 190,700 8.00 8.26 8.00 2,400 0 0.0
22/02/2022
8.00
 130,400 7.96 8.01 7.92 2,200 9,700 -0.1
21/02/2022
7.96
 297,900 7.96 8.02 7.76 4,300 500 0.0
18/02/2022
7.96
 233,900 7.84 8.01 7.67 16,100 100 0.2
17/02/2022
7.85
 66,800 7.84 7.96 7.78 2,500 0 0.0
16/02/2022
7.84
 56,500 7.84 7.92 7.71 2,500 2,300 0.0
15/02/2022
7.83
 31,300 7.76 7.92 7.76 200 800 0.0
14/02/2022
7.78
 88,200 7.68 7.93 7.59 1,100 900 0.0
11/02/2022
7.99
 72,500 8.00 8.01 7.88 800 2,300 0.0
10/02/2022
8.01
 109,900 7.93 8.05 7.89 5,400 1,400 0.0
09/02/2022
7.92
 119,200 7.74 8.05 7.74 2,000 0 0.0
08/02/2022
7.92
 203,800 7.60 8.01 7.60 6,700 0 0.1
07/02/2022
7.91
 148,500 7.80 7.95 7.59 5,600 4,200 0.0
28/01/2022
7.56
 237,200 7.36 7.66 7.36 0 9,100 -0.1
27/01/2022
7.61
 116,700 8.02 8.02 7.51 0 21,200 -0.2
26/01/2022
8.02
 253,400 7.84 8.02 7.26 100 13,100 -0.1
25/01/2022
7.67
 264,900 7.30 7.84 7.30 6,900 2,000 0.0
24/01/2022
7.76
 265,200 8.33 8.33 7.76 400 19,400 -0.2
21/01/2022
8.34
 541,900 8.51 8.76 7.92 100 43,200 -0.4
20/01/2022
8.21
 252,200 7.93 8.32 7.67 13,200 12,500 0.0
19/01/2022
7.72
 106,300 7.73 8.01 7.71 6,600 2,000 0.0
18/01/2022
7.71
 370,700 8.22 8.22 7.67 35,000 8,300 0.3
17/01/2022
8.22
 390,400 8.76 9.01 8.22 13,600 3,300 0.1
14/01/2022
8.84
 449,100 8.84 9.34 8.84 15,900 10,500 0.1
13/01/2022
9.47
 494,500 10.09 10.22 9.47 8,600 3,500 0.1
12/01/2022
10.18
 1,044,000 10.43 10.43 9.30 5,100 27,200 -0.3
11/01/2022
9.97
 1,358,000 9.55 9.97 8.92 29,000 10,000 0.2
10/01/2022
9.34
 1,055,800 10.26 10.30 9.34 12,100 35,600 -0.3
07/01/2022
10.01
 1,497,700 10.01 10.01 9.67 0 4,100 0.0
06/01/2022
9.38
 575,900 9.34 9.38 8.92 4,100 200 0.0
05/01/2022
8.80
 1,046,400 8.23 8.80 8.21 5,800 700 0.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc