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

4.06
0.01
(0.25%)
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
(2024-12-10) 		0.01 0.25% 1,212,600 -21 0
4.02
4.15
4.06
2 tháng
(2024-11-11) 		-0.14 -3.33% 1,784,700 25,579 0.1
4.02
4.20
4.06
3 tháng
(2024-10-11) 		-0.40 -8.97% 3,262,200 -7,521 -0.0
4.02
4.48
4.06
6 tháng
(2024-07-15) 		-0.88 -17.90% 9,625,600 -48,421 -0.2
4.02
5.09
4.06
12 tháng
(2024-01-15) 		-3.55 -46.68% 65,982,800 220,009 1.6
4.02
7.72
4.06
24 tháng
(2023-01-27) 		-0.53 -11.49% 128,153,800 -108,080 -0.7
4.02
10.55
4.06
36 tháng
(2022-01-25) 		-3.61 -47.09% 171,870,100 26,070 -0.4
2.94
10.55
4.06
60 tháng
(2020-02-05) 		-1.04 -20.45% 268,601,300 -2,087,790 -16.2
2.59
10.55
4.06
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/03/2020
3.17
 87,790 3.40 3.44 3.17 80 36,750 -0.2
25/03/2020
3.40
 15,340 3.40 3.48 3.29 0 0 0
24/03/2020
3.40
 37,150 3.41 3.51 3.21 100 0 0.0
23/03/2020
3.41
 61,360 3.67 3.67 3.41 0 0 0
20/03/2020
3.67
 21,690 3.67 3.67 3.57 0 0 0
19/03/2020
3.67
 64,130 3.68 3.70 3.43 4,000 0 0.0
18/03/2020
3.68
 146,820 3.44 3.68 3.52 4,000 0 0.0
17/03/2020
3.44
 86,160 3.41 3.45 3.18 0 0 0
16/03/2020
3.41
 97,780 3.54 3.55 3.31 3,000 0 0.0
13/03/2020
3.54
 320,990 3.67 3.67 3.41 7,000 0 0.0
12/03/2020
3.67
 155,230 3.93 3.93 3.67 0 0 0
11/03/2020
3.93
 92,770 4.12 4.28 3.86 200 0 0.0
10/03/2020
4.12
 133,650 4.13 4.19 3.85 1,160 0 0.0
09/03/2020
4.13
 134,370 4.44 4.44 4.13 0 0 0
06/03/2020
4.44
 61,310 4.49 4.49 4.36 0 0 0
05/03/2020
4.49
 47,790 4.53 4.59 4.49 1,030 0 0.0
04/03/2020
4.53
 30,860 4.40 4.59 4.42 0 600 -0.0
03/03/2020
4.40
 129,670 4.33 4.62 4.29 30 900 -0.0
02/03/2020
4.33
 106,340 4.36 4.42 4.28 250 0 0.0
28/02/2020
4.36
 76,190 4.59 4.59 4.30 0 0 0
27/02/2020
4.59
 62,350 4.38 4.66 4.36 0 0 0
26/02/2020
4.38
 59,350 4.48 4.48 4.30 0 0 0
25/02/2020
4.48
 47,240 4.41 4.51 4.21 0 0 0
24/02/2020
4.41
 124,650 4.71 4.71 4.40 0 0 0
21/02/2020
4.71
 61,270 4.72 4.75 4.63 0 0 0
20/02/2020
4.72
 40,890 4.64 4.74 4.59 190 0 0.0
19/02/2020
4.64
 91,120 4.81 4.81 4.61 0 0 0
18/02/2020
4.81
 52,560 4.83 4.90 4.69 0 0 0
17/02/2020
4.83
 82,000 5.00 5.00 4.69 0 0 0
14/02/2020
5.00
 201,280 4.68 5.00 4.86 5,000 100 0.0
13/02/2020
4.68
 44,800 4.38 4.68 4.44 0 0 0
12/02/2020
4.38
 250,030 4.51 4.51 4.22 0 0 0
11/02/2020
4.51
 287,460 4.61 4.68 4.51 0 0 0
10/02/2020
4.61
 188,460 4.69 4.69 4.61 1,000 0 0.0
07/02/2020
4.69
 140,700 4.80 4.89 4.61 2,000 0 0.0
06/02/2020
4.80
 739,580 5.10 5.10 4.75 2,000 0 0.0
05/02/2020
5.10
 88,380 5.49 5.49 5.10 2,440 0 0.0
04/02/2020
5.49
 180,890 5.89 5.89 5.49 1,500 0 0.0
03/02/2020
5.89
 256,450 6.27 6.27 5.83 530 0 0.0
31/01/2020
6.27
 1,211,320 6.12 6.44 5.91 0 0 0
30/01/2020
6.12
 1,446,550 5.72 6.12 5.74 13,000 0 0.1
22/01/2020
5.72
 102,460 5.66 5.72 5.58 0 0 0
21/01/2020
5.66
 75,600 5.68 5.68 5.66 0 0 0
20/01/2020
5.68
 77,990 5.68 5.70 5.66 0 0 0
17/01/2020
5.68
 47,800 5.68 5.74 5.66 0 0 0
16/01/2020
5.68
 40,560 5.68 5.73 5.66 0 0 0
15/01/2020
5.68
 42,370 5.68 5.68 5.59 30 0 0.0
14/01/2020
5.68
 87,470 5.69 5.72 5.66 0 0 0
13/01/2020
5.69
 91,430 5.74 5.74 5.65 0 0 0
10/01/2020
5.74
 69,490 5.75 5.80 5.66 0 0 0
09/01/2020
5.75
 154,420 5.69 5.82 5.66 0 0 0
08/01/2020
5.69
 62,390 5.72 5.74 5.60 0 0 0
07/01/2020
5.72
 57,920 5.72 5.77 5.71 0 0 0
06/01/2020
5.72
 97,040 5.76 5.76 5.67 0 0 0
03/01/2020
5.76
 70,220 5.77 5.83 5.74 0 0 0
02/01/2020
5.77
 81,420 5.71 5.78 5.71 1,500 0 0.0
31/12/2019
5.71
 89,290 5.74 5.78 5.71 0 20 -0.0
30/12/2019
5.74
 78,060 5.78 5.80 5.74 170 0 0.0
27/12/2019
5.78
 70,060 5.79 5.85 5.74 400 0 0.0
26/12/2019
5.79
 86,620 5.79 5.89 5.74 0 0 0
25/12/2019
5.79
 72,170 5.79 5.81 5.75 0 0 0
24/12/2019
5.79
 62,180 5.83 5.83 5.78 0 0 0
23/12/2019
5.83
 391,940 5.81 5.86 5.75 0 0 0
20/12/2019
5.81
 140,080 5.81 5.84 5.74 0 0 0
19/12/2019
5.81
 116,870 5.81 5.97 5.43 1,380 0 0.0
18/12/2019
5.81
 93,560 5.89 5.89 5.73 400 0 0.0
17/12/2019
5.89
 161,160 6.08 6.08 5.73 1,200 0 0.0
16/12/2019
6.08
 86,770 6.20 6.24 5.97 0 0 0
13/12/2019
6.20
 557,510 6.21 6.44 6.01 9,800 0 0.1
12/12/2019
6.21
 633,740 5.85 6.21 5.82 0 0 0
11/12/2019
5.85
 79,170 5.85 5.91 5.85 0 0 0
10/12/2019
5.85
 64,310 5.89 5.93 5.82 0 0 0
09/12/2019
5.89
 98,360 5.82 5.89 5.82 0 0 0
06/12/2019
5.82
 76,090 5.82 5.83 5.74 0 0 0
05/12/2019
5.82
 72,600 5.80 5.85 5.78 1,310 0 0.0
04/12/2019
5.80
 60,330 5.79 5.85 5.74 0 0 0
03/12/2019
5.79
 65,770 5.82 5.85 5.75 0 0 0
02/12/2019
5.82
 164,330 5.81 5.91 5.74 0 0 0
29/11/2019
5.81
 103,060 5.84 5.84 5.74 0 0 0
28/11/2019
5.84
 65,120 5.93 5.93 5.82 0 0 0
27/11/2019
5.93
 73,490 5.74 6.11 5.74 0 0 0
26/11/2019
5.74
 74,930 5.82 5.82 5.74 0 0 0
25/11/2019
5.82
 117,090 5.80 5.82 5.74 77,000 0 0.6
22/11/2019
5.80
 83,530 5.84 5.84 5.75 0 0 0
21/11/2019
5.84
 87,710 5.85 5.85 5.78 6,000 0 0.0
20/11/2019
5.85
 138,110 5.84 5.88 5.79 85,020 0 0.6
19/11/2019
5.84
 385,540 5.85 5.85 5.80 0 0 0
18/11/2019
5.85
 163,250 5.85 5.91 5.80 0 0 0
15/11/2019
5.85
 62,810 5.85 5.85 5.79 0 0 0
14/11/2019
5.85
 88,710 5.85 5.85 5.76 0 0 0
13/11/2019
5.85
 265,370 5.88 5.88 5.78 0 0 0
12/11/2019
5.88
 165,520 5.89 5.89 5.78 0 0 0
11/11/2019
5.89
 77,290 5.94 6.03 5.80 0 0 0
08/11/2019
5.94
 270,090 5.89 5.94 5.79 0 0 0
07/11/2019
5.89
 318,050 5.88 5.97 5.78 166,570 18,480 1.1
06/11/2019
5.88
 98,470 5.88 5.95 5.80 0 0 0
05/11/2019
5.88
 205,990 5.88 5.89 5.82 0 0 0
04/11/2019
5.88
 427,870 6.03 6.04 5.85 2,300 0 0.0
01/11/2019
6.03
 98,170 6.04 6.11 5.98 42,500 0 0.3
31/10/2019
6.04
 80,100 6.04 6.11 6.01 10,700 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |