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

8.10
-0.45
(-5.26%)
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
(2025-11-12) 		-1.55 -15.35% 15,886,000 -100,900 -1.0
8.10
10.15
8.10
2 tháng
(2025-10-13) 		-0.90 -9.52% 34,513,200 -119,200 -2.0
7.90
10.65
8.10
3 tháng
(2025-09-15) 		-6.35 -42.62% 51,017,600 -294,000 -4.6
7.90
15.50
8.10
6 tháng
(2025-06-16) 		2.10 32.56% 87,874,100 -170,300 -3.2
5.97
15.90
8.10
12 tháng
(2024-12-17) 		4.51 111.63% 102,703,700 -565,185 -4.9
3.33
15.90
8.10
24 tháng
(2023-12-25) 		-0.85 -9.08% 184,695,900 -345,055 -3.3
3.33
15.90
8.10
36 tháng
(2022-12-28) 		4.68 120.84% 230,931,200 -661,144 -5.4
3.33
15.90
8.10
60 tháng
(2021-01-07) 		3.41 66.42% 341,949,500 -1,637,994 -16.2
2.94
15.90
8.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/02/2021
5.41
 270,600 5.06 5.41 5.41 0 100 -0.0
24/02/2021
5.06
 835,000 4.74 5.06 5.00 7,500 0 0.0
23/02/2021
4.74
 270,200 4.43 4.74 4.44 0 0 0
22/02/2021
4.43
 98,900 4.60 4.60 4.42 0 0 0
19/02/2021
4.60
 48,200 4.69 4.69 4.51 0 0 0
18/02/2021
4.69
 18,000 4.62 4.88 4.63 0 0 0
17/02/2021
4.62
 66,800 4.59 4.67 4.47 0 0 0
09/02/2021
4.59
 42,100 4.30 4.59 4.14 0 0 0
08/02/2021
4.30
 68,000 4.50 4.55 4.30 0 0 0
05/02/2021
4.50
 37,500 4.25 4.50 4.21 1,200 0 0.0
04/02/2021
4.25
 87,400 4.25 4.30 4.09 0 0 0
03/02/2021
4.25
 68,200 4.15 4.30 4.10 0 0 0
02/02/2021
4.15
 130,400 4.00 4.17 3.84 200 0 0.0
01/02/2021
4.00
 95,300 4.25 4.34 3.96 0 0 0
29/01/2021
4.25
 162,300 4.35 4.63 4.05 200 0 0.0
28/01/2021
4.35
 286,500 4.67 4.67 4.35 0 0 0
27/01/2021
4.67
 479,000 4.89 4.89 4.55 0 400 -0.0
26/01/2021
4.89
 124,600 5.00 5.15 4.82 0 0 0
25/01/2021
5.00
 214,100 5.32 5.32 4.95 3,000 0 0.0
22/01/2021
5.32
 173,300 5.13 5.33 5.13 0 0 0
21/01/2021
5.13
 149,200 4.96 5.25 4.95 0 0 0
20/01/2021
4.96
 428,300 5.32 5.32 4.95 0 0 0
19/01/2021
5.32
 235,500 5.71 5.72 5.32 0 0 0
18/01/2021
5.71
 275,900 5.53 5.75 5.35 300 100 0.0
15/01/2021
5.53
 215,200 5.70 5.84 5.42 0 200 -0.0
14/01/2021
5.70
 365,600 5.53 5.84 5.55 0 1,700 -0.0
13/01/2021
5.53
 1,374,400 5.17 5.53 5.18 0 600 -0.0
12/01/2021
5.17
 92,400 5.15 5.25 5.15 0 600 -0.0
11/01/2021
5.15
 104,400 5.19 5.29 5.15 300 200 0.0
08/01/2021
5.19
 137,700 5.14 5.30 5.10 900 0 0.0
07/01/2021
5.14
 66,000 5.20 5.20 5.04 0 0 0
06/01/2021
5.20
 129,100 5.21 5.21 5.06 0 0 0
05/01/2021
5.21
 131,600 5.17 5.21 4.84 0 0 0
04/01/2021
5.17
 146,100 5.08 5.31 5.08 700 10,000 -0.1
31/12/2020
5.08
 96,220 5.06 5.17 5.00 17,570 0 0.1
30/12/2020
5.06
 369,380 5.06 5.09 5.01 7,290 20 0.0
29/12/2020
5.06
 800,320 5.15 5.31 5.00 10,440 0 0.1
28/12/2020
5.15
 390,640 4.81 5.15 4.81 10,450 2,000 0.0
25/12/2020
4.81
 131,840 4.83 4.84 4.75 0 1,080 -0.0
24/12/2020
4.83
 129,820 4.90 5.00 4.75 7,950 1,090 0.0
23/12/2020
4.90
 239,870 5.04 5.04 4.80 0 0 0
22/12/2020
5.04
 47,090 5.17 5.17 4.92 0 700 -0.0
21/12/2020
5.17
 71,650 5.20 5.50 4.84 610 4,050 -0.0
18/12/2020
5.20
 239,070 5.05 5.33 4.70 19,640 3,070 0.1
17/12/2020
5.05
 92,410 5.43 5.43 5.05 0 0 0
16/12/2020
5.43
 375,800 5.84 5.84 5.43 0 15,600 -0.1
15/12/2020
5.84
 530,490 5.59 5.96 5.25 0 5,820 -0.0
14/12/2020
5.59
 368,580 5.23 5.59 5.23 0 4,400 -0.0
11/12/2020
5.23
 435,450 4.90 5.24 4.92 700 0 0.0
10/12/2020
4.90
 317,250 4.58 4.90 4.58 0 0 0
09/12/2020
4.58
 153,410 4.66 4.66 4.50 0 8,020 -0.0
08/12/2020
4.66
 332,040 4.50 4.67 4.48 200 2,000 -0.0
07/12/2020
4.50
 215,720 4.28 4.50 4.35 0 1,100 -0.0
04/12/2020
4.28
 169,190 4.09 4.30 4.10 1,000 10,000 -0.0
03/12/2020
4.09
 26,330 4.09 4.12 4.09 210 0 0.0
02/12/2020
4.09
 159,070 4.07 4.12 4.01 0 0 0
01/12/2020
4.07
 160,630 4.04 4.09 3.94 0 0 0
30/11/2020
4.04
 32,000 3.96 4.06 3.97 0 0 0
27/11/2020
3.96
 74,160 4.01 4.05 3.94 0 0 0
26/11/2020
4.01
 82,890 4.01 4.02 3.94 0 0 0
25/11/2020
4.01
 163,160 4.00 4.08 3.99 0 0 0
24/11/2020
4.00
 168,820 4.11 4.13 3.99 1,020 0 0.0
23/11/2020
4.11
 366,890 4.05 4.17 4.05 200,000 0 1.0
20/11/2020
4.05
 144,380 3.98 4.09 3.92 5,500 0 0.0
19/11/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/9 (Volume + 9%, Ratio=0.09)
19/11/2020
3.98
 126,220 3.73 3.98 3.82 0 0 0
18/11/2020
3.73
 27,690 3.70 3.73 3.70 0 0 0
17/11/2020
3.70
 38,380 3.72 3.72 3.68 0 0 0
16/11/2020
3.72
 63,010 3.70 3.75 3.67 0 0 0
13/11/2020
3.70
 48,540 3.67 3.70 3.65 0 0 0
12/11/2020
3.67
 40,440 3.63 3.67 3.62 0 0 0
11/11/2020
3.63
 37,640 3.67 3.69 3.60 0 0 0
10/11/2020
3.67
 70,770 3.73 3.78 3.66 0 0 0
09/11/2020
3.73
 20,630 3.75 3.78 3.62 0 0 0
06/11/2020
3.75
 75,690 3.59 3.83 3.63 0 0 0
05/11/2020
3.59
 54,010 3.55 3.60 3.50 500 0 0.0
04/11/2020
3.55
 64,840 3.61 3.61 3.54 0 0 0
03/11/2020
3.61
 44,930 3.58 3.73 3.58 20 0 0.0
02/11/2020
3.58
 74,970 3.65 3.65 3.57 34,340 0 0.2
30/10/2020
3.65
 80,470 3.74 3.74 3.61 34,720 0 0.2
29/10/2020
3.74
 132,770 3.70 3.74 3.63 46,690 0 0.2
28/10/2020
3.70
 51,090 3.75 3.75 3.65 29,920 0 0.1
27/10/2020
3.75
 42,920 3.72 3.78 3.67 0 0 0
26/10/2020
3.72
 19,860 3.76 3.82 3.72 2,000 0 0.0
23/10/2020
3.76
 101,110 3.66 3.76 3.64 5,050 59,130 -0.3
22/10/2020
3.66
 99,140 3.69 3.69 3.65 34,880 54,170 -0.1
21/10/2020
3.69
 137,650 3.75 3.75 3.67 1,180 65,180 -0.3
20/10/2020
3.75
 132,660 3.77 3.77 3.73 33,330 90,340 -0.3
19/10/2020
3.77
 46,690 3.83 3.83 3.77 1,000 0 0.0
16/10/2020
3.83
 50,220 3.83 3.83 3.76 29,080 0 0.1
15/10/2020
3.83
 64,540 3.88 3.89 3.83 0 9,800 -0.0
14/10/2020
3.88
 76,560 3.94 3.95 3.88 500 0 0.0
13/10/2020
3.94
 51,210 3.93 3.94 3.88 10,000 0 0.1
12/10/2020
3.93
 37,050 3.92 3.93 3.90 0 0 0
09/10/2020
3.92
 46,420 3.95 3.96 3.91 10,900 0 0.1
08/10/2020
3.95
 32,200 3.94 3.97 3.90 80 0 0.0
07/10/2020
3.94
 44,140 3.94 3.96 3.90 0 0 0
06/10/2020
3.94
 171,400 4.02 4.02 3.90 0 0 0
05/10/2020
4.02
 69,870 3.97 4.02 3.94 0 0 0
02/10/2020
3.97
 151,710 3.97 4.02 3.89 0 36,550 -0.2
01/10/2020
3.97
 109,400 3.94 3.99 3.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |