Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/01/2022	8.23	319,600	8.20	8.24	8.03	8,600	400	0.1
31/12/2021	8.09	214,200	8.17	8.22	8.05	1,700	4,100	0.0
30/12/2021	8.16	274,300	8.10	8.32	8.10	8,700	1,000	0.1
29/12/2021	8.09	630,400	8.15	8.34	8.02	14,900	100	0.1
28/12/2021	8.13	280,800	8.31	8.31	8.13	100	0	0.0
27/12/2021	8.25	318,100	8.16	8.42	8.12	3,800	13,500	-0.1
24/12/2021	8.14	602,500	7.76	8.22	7.76	18,000	22,500	0.0
23/12/2021	7.74	204,900	7.71	7.80	7.66	0	0	0
22/12/2021	7.71	198,600	7.81	7.84	7.71	700	2,200	0.0
21/12/2021	7.81	199,500	8.01	8.01	7.81	4,500	2,300	0.0
20/12/2021	7.98	229,200	8.09	8.09	7.84	1,000	13,900	-0.1
17/12/2021	7.93	395,300	7.76	8.01	7.67	13,000	3,300	0.1
16/12/2021	7.76	195,000	7.84	7.84	7.67	800	11,700	-0.1
15/12/2021	7.74	171,000	7.84	7.84	7.67	4,200	4,300	0.0
14/12/2021	7.82	185,200	7.82	7.84	7.71	3,800	20,400	-0.2
13/12/2021	7.82	299,100	7.63	7.92	7.51	18,000	0	0.2
10/12/2021	7.59	438,500	7.73	7.74	7.51	0	6,500	-0.1
09/12/2021	7.72	294,500	7.76	7.80	7.71	27,200	145,800	-1.1
08/12/2021	7.76	296,300	7.91	7.96	7.76	1,800	142,400	-1.3
07/12/2021	7.76	252,800	7.56	7.76	7.56	3,900	69,400	-0.6
06/12/2021	7.51	297,000	7.84	8.01	7.51	900	40,500	-0.4
03/12/2021	8.06	288,900	8.21	8.33	8.01	20,400	11,100	0.1
02/12/2021	8.17	301,800	8.24	8.24	8.09	6,800	100	0.1
01/12/2021	8.07	350,500	8.02	8.16	8.02	43,000	16,900	0.3
30/11/2021	8.16	332,800	8.13	8.33	8.09	12,900	3,000	0.1
29/11/2021	8.17	580,500	7.67	8.42	7.51	0	0	0
26/11/2021	7.95	557,400	8.23	8.26	7.92	5,700	8,400	0.0
25/11/2021	8.22	442,600	8.26	8.26	8.01	17,300	1,000	0.2
24/11/2021	8.22	427,000	8.24	8.55	8.16	1,300	3,000	0.0
23/11/2021	8.24	288,600	8.17	8.25	8.02	10,100	3,000	0.1
22/11/2021	8.26	962,500	8.12	8.67	8.12	1,600	0	0.0
19/11/2021	8.12	1,041,100	7.96	8.47	7.96	0	380,800	-3.8
18/11/2021	7.91	876,500	8.01	8.05	7.84	100	377,800	-3.6
17/11/2021	7.98	478,800	8.12	8.12	7.96	10,000	111,600	-1.0
16/11/2021	8.13	515,300	8.33	8.33	7.96	0	42,500	-0.4
15/11/2021	8.17	730,200	8.01	8.34	7.76	5,000	32,100	-0.3
12/11/2021	8.07	503,500	8.01	8.07	7.85	0	10,600	-0.1
11/11/2021	7.96	450,300	8.08	8.09	7.85	62,500	500	0.6
10/11/2021	7.92	462,700	7.66	8.09	7.56	900	5,000	0
09/11/2021	7.65	604,200	7.67	7.68	7.59	15,200	8,800	0.1
08/11/2021	7.63	543,900	7.51	7.68	7.51	10,200	400	0.1
05/11/2021	7.46	226,200	7.34	7.50	7.26	0	0	0
04/11/2021	7.26	385,700	7.17	7.44	7.17	300	9,600	-0.1
03/11/2021	7.17	766,300	7.66	7.66	7.17	5,600	93,300	-0.8
02/11/2021	7.66	491,400	7.71	7.71	7.53	400	119,300	-1.1
01/11/2021	7.66	192,800	7.84	7.91	7.51	0	10,300	-0.1
29/10/2021	7.76	532,900	7.51	7.85	7.34	25,000	2,000	0.2
28/10/2021	7.34	266,100	7.26	7.37	7.26	6,200	0	0.1
27/10/2021	7.26	202,000	7.26	7.33	7.22	4,000	0	0.0
26/10/2021	7.33	116,200	7.17	7.41	7.17	0	0	0
25/10/2021	7.34	309,200	7.26	7.63	7.26	1,500	100	0.0
22/10/2021	7.19	184,800	7.13	7.34	7.13	0	400	0.0
21/10/2021	7.17	238,400	7.20	7.34	7.17	0	0	0
20/10/2021	7.19	425,700	7.40	7.40	6.93	500	1,700	0.0
19/10/2021	7.26	232,600	6.93	7.42	6.84	2,900	100	0.0
18/10/2021	7.06	210,600	7.09	7.22	7.01	4,800	800	0.0
15/10/2021	7.25	271,200	7.25	7.42	7.01	400	1,400	0.0
14/10/2021	7.17	535,500	7.59	7.59	7.01	100	6,200	-0.1
13/10/2021	7.15	541,700	6.80	7.15	6.67	45,500	1,200	0.4
12/10/2021	6.68	362,400	6.92	6.92	6.66	5,800	35,900	-0.2
11/10/2021	6.72	694,500	6.92	6.92	6.55	9,100	500	0
08/10/2021	7.01	385,100	7.11	7.51	6.98	6,400	31,600	-0.2
07/10/2021	7.27	435,800	7.14	7.51	7.14	7,900	3,000	0.0
06/10/2021	7.56	1,492,800	7.85	7.85	7.09	54,200	12,600	0.4
05/10/2021	7.34	432,000	7.34	7.34	7.34	0	0	0
04/10/2021	6.86	920,600	6.86	6.86	6.86	500	200	0.0
01/10/2021	6.42	416,400	6.01	6.42	6.01	0	15,500	-0.1
30/09/2021	6.01	28,300	5.99	6.18	5.94	8,000	0	0.1
29/09/2021	6.00	41,900	6.01	6.01	5.88	0	0	0
28/09/2021	6.05	63,800	5.81	6.05	5.75	0	0	0
27/09/2021	5.90	170,700	6.25	6.25	5.88	11,200	0	0.1
24/09/2021	6.26	133,100	6.27	6.32	6.17	49,200	0	0.4
23/09/2021	6.26	190,700	6.67	6.67	6.26	2,200	0	0.0
22/09/2021	6.47	615,600	6.06	6.47	6.06	76,500	700	0.6
21/09/2021	6.06	76,300	6.01	6.08	5.93	0	0	0
20/09/2021	6.01	176,000	6.01	6.34	5.93	900	0	0.0
17/09/2021	6.08	54,000	6.09	6.09	5.85	300	1,900	0.0
16/09/2021	6.09	125,000	6.26	6.34	5.93	0	0	0
15/09/2021	6.26	253,900	6.09	6.42	6.09	400	200	0.0
14/09/2021	6.09	154,900	6.00	6.16	5.84	20,100	1,000	0.1
13/09/2021	5.86	87,400	5.84	6.01	5.74	0	2,500	0.0
10/09/2021	5.99	204,000	5.75	6.05	5.75	0	0	0
09/09/2021	5.75	70,200	5.78	5.90	5.67	0	400	0.0
08/09/2021	5.84	48,800	5.74	5.95	5.74	0	0	0
07/09/2021	5.98	143,900	6.01	6.01	5.92	11,000	0	0.1
06/09/2021	5.97	216,400	5.69	6.05	5.69	0	100	0.0
01/09/2021	5.75	50,500	5.78	5.78	5.71	4,900	0	0.0
31/08/2021	5.78	126,100	5.84	5.84	5.70	5,400	100	0.0
30/08/2021	5.67	65,900	5.63	5.67	5.59	5,000	0	0.0
27/08/2021	5.60	81,200	5.59	5.63	5.50	0	2,100	0.0
26/08/2021	5.53	78,700	5.41	5.62	5.41	20,000	1,900	0.1
25/08/2021	5.45	16,200	5.46	5.50	5.42	1,600	0	0.0
24/08/2021	5.43	37,700	5.71	5.71	5.40	1,300	0	0.0
23/08/2021	5.39	111,200	5.50	5.59	5.39	5,000	0	0.0
20/08/2021	5.59	102,200	5.54	5.67	5.50	8,600	500	0.1
19/08/2021	5.72	65,800	5.71	5.75	5.45	300	0	0.0
18/08/2021	5.72	49,600	5.84	5.84	5.72	0	0	0
17/08/2021	5.81	244,300	5.45	5.81	5.44	1,800	6,400	0.0
16/08/2021	5.44	78,200	5.40	5.44	5.40	0	0	0
13/08/2021	5.43	55,600	5.50	5.50	5.38	0	100	0

Page:
<<
12
13
14
>>

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

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

THỐNG KÊ GIAO DỊCH