Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
22/03/2021	5.35	201,800	5.25	5.42	5.25	0	0	0
19/03/2021	5.25	167,100	5.38	5.39	5.25	30	0	0.0
18/03/2021	5.38	106,400	5.42	5.42	5.34	100	0	0.0
17/03/2021	5.42	167,100	5.50	5.50	5.38	0	0	0
16/03/2021	5.50	294,800	5.80	5.80	5.42	0	2,700	0.0
15/03/2021	5.61	517,300	5.25	5.61	5.24	0	0	0
12/03/2021	5.25	144,800	5.25	5.33	5.19	0	650	0.0
11/03/2021	5.25	121,400	5.29	5.29	5.16	0	0	0
10/03/2021	5.29	309,500	5.15	5.34	5.15	0	0	0
09/03/2021	5.17	407,200	5.25	5.25	5.07	300	0	0.0
08/03/2021	5.25	252,100	5.34	5.34	5.17	0	0	0
05/03/2021	5.34	127,300	5.00	5.34	5.00	110	0	0.0
04/03/2021	5.17	138,700	5.41	5.50	5.09	300	0	0.0
03/03/2021	5.41	447,600	5.09	5.68	5.00	650	530	0.0
02/03/2021	5.33	184,300	5.47	5.48	5.26	100	410	0.0
01/03/2021	5.47	814,200	5.79	5.79	5.39	190	1,460	-0.1
26/02/2021	5.79	1,333,300	5.79	5.79	5.72	0	321,800	-2.2
25/02/2021	5.41	270,600	5.41	5.41	5.41	0	10	0.0
24/02/2021	5.06	835,000	5.06	5.06	5.00	7,500	0	0.0
23/02/2021	4.74	270,200	4.44	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	4.51	4.67	4.51	0	0	0
18/02/2021	4.69	18,000	4.88	4.88	4.63	0	0	0
17/02/2021	4.62	66,800	4.50	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	4.17	4.30	4.10	0	0	0
02/02/2021	4.15	130,400	3.84	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	4.05	4.63	4.05	20	0	0.0
28/01/2021	4.35	286,500	4.38	4.38	4.35	0	0	0
27/01/2021	4.67	479,000	4.89	4.89	4.55	0	40	0.0
26/01/2021	4.89	124,600	5.15	5.15	4.82	0	0	0
25/01/2021	5.00	214,100	5.00	5.32	4.95	300	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	4.95	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	5.84	5.84	5.42	0	20	0.0
14/01/2021	5.70	365,600	5.84	5.84	5.55	0	1,700	0.0
13/01/2021	5.53	1,374,400	5.25	5.53	5.18	0	60	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	5.29	5.29	5.15	300	200	0.0
08/01/2021	5.19	137,700	5.13	5.30	5.10	90	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	5.06	5.21	5.06	0	0	0
05/01/2021	5.21	131,600	4.84	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	5.31	5.31	5.00	1,044	0	0.1
28/12/2020	5.15	390,640	4.81	5.15	4.81	1,045	200	0.0
25/12/2020	4.81	131,840	4.75	4.84	4.75	0	1,080	0.0
24/12/2020	4.83	129,820	4.84	5.00	4.75	7,950	1,090	0.0
23/12/2020	4.90	239,870	5.00	5.00	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	5.50	5.50	4.84	610	4,050	0.0
18/12/2020	5.20	239,070	4.70	5.33	4.70	19,640	3,070	0.1
17/12/2020	5.05	92,410	5.05	5.05	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	5.92	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	5.22	5.24	4.92	700	0	0.0
10/12/2020	4.90	317,250	4.59	4.90	4.58	0	0	0
09/12/2020	4.58	153,410	4.65	4.66	4.50	0	802	0.0
08/12/2020	4.66	332,040	4.59	4.67	4.48	200	2,000	0.0
07/12/2020	4.50	215,720	4.50	4.50	4.35	0	110	0.0
04/12/2020	4.28	169,190	4.10	4.30	4.10	1,000	10,000	0.0
03/12/2020	4.09	26,330	4.10	4.12	4.09	210	0	0.0
02/12/2020	4.09	159,070	4.08	4.12	4.01	0	0	0
01/12/2020	4.07	160,630	3.94	4.09	3.94	0	0	0
30/11/2020	4.04	32,000	4.06	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	4.00	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	4.12	4.13	3.99	1,020	0	0.0
23/11/2020	4.11	366,890	4.15	4.17	4.05	200,000	0	1.0
20/11/2020	4.05	144,380	4.09	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	3.82	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	3.70	3.71	3.68	0	0	0
16/11/2020	3.72	63,010	3.67	3.75	3.67	0	0	0
13/11/2020	3.70	48,540	3.70	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	3.78	3.78	3.66	0	0	0
09/11/2020	3.73	20,630	3.78	3.78	3.62	0	0	0
06/11/2020	3.75	75,690	3.63	3.83	3.63	0	0	0
05/11/2020	3.59	54,010	3.56	3.60	3.50	500	0	0.0
04/11/2020	3.55	64,840	3.60	3.60	3.54	0	0	0
03/11/2020	3.61	44,930	3.59	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	3.67	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

Page:
<<
14
15
16
>>

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