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

4.05
0
(0%)
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
(2024-12-09) 		0 0% 1,097,400 -21 0
4.02
4.15
4.05
2 tháng
(2024-11-11) 		-0.15 -3.57% 1,648,700 25,579 0.1
4.02
4.20
4.05
3 tháng
(2024-10-10) 		-0.40 -8.99% 3,154,500 -7,921 -0.0
4.02
4.48
4.05
6 tháng
(2024-07-12) 		-0.88 -17.79% 9,588,700 -48,421 -0.2
4.02
5.09
4.05
12 tháng
(2024-01-15) 		-3.56 -46.81% 65,846,800 220,009 1.6
4.02
7.72
4.05
24 tháng
(2023-01-19) 		-0.45 -9.91% 128,449,100 -108,080 -0.7
4.02
10.55
4.05
36 tháng
(2022-01-24) 		-3.71 -47.79% 171,999,300 7,070 -0.6
2.94
10.55
4.05
60 tháng
(2020-02-04) 		-1.44 -26.18% 268,646,190 -2,086,290 -16.2
2.59
10.55
4.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/01/2019
9.18
 144,090 9.22 9.26 9.14 0 0 0
07/01/2019
9.22
 205,900 9.11 9.26 9.07 0 0 0
04/01/2019
9.11
 77,760 9.18 9.18 9.03 0 0 0
03/01/2019
9.18
 318,610 9.26 9.26 9.11 0 0 0
02/01/2019
9.26
 337,070 9.26 9.37 9.18 0 0 0
28/12/2018
9.26
 84,840 9.33 9.37 9.18 0 0 0
27/12/2018
9.33
 396,610 9.18 9.33 9.18 0 0 0
26/12/2018
9.18
 400,020 9.03 9.18 8.99 0 0 0
25/12/2018
9.03
 424,430 9.18 9.18 8.80 0 0 0
24/12/2018
9.18
 98,280 9.18 9.26 8.95 0 0 0
21/12/2018
9.18
 122,910 9.30 9.33 8.91 0 0 0
20/12/2018
9.30
 296,050 9.18 9.33 9.03 2,820 0 0.0
19/12/2018
9.18
 179,340 9.03 9.18 8.88 0 0 0
18/12/2018
9.03
 538,290 9.18 9.18 8.65 840 0 0.0
17/12/2018
9.18
 1,073,010 9.41 9.49 9.03 0 0 0
14/12/2018
9.41
 242,380 9.72 9.87 9.26 13,460 0 0.2
13/12/2018
9.72
 363,870 9.18 9.76 9.18 0 0 0
12/12/2018
9.18
 184,920 9.64 9.64 8.99 0 0 0
11/12/2018
9.64
 141,810 10.33 10.33 9.64 5,000 0 0.1
10/12/2018: Cổ tức tiền mặt tỉ lệ: 6%
10/12/2018
10.33
 93,030 11.09 11.17 10.33 5,030 0 0.1
07/12/2018
11.09
 351,830 11.54 11.54 10.76 0 0 0
06/12/2018
11.54
 325,830 11.76 11.83 10.95 6,970 0 0.1
05/12/2018
11.76
 345,720 11.90 11.90 11.09 0 20 -0.0
04/12/2018
11.90
 364,720 12.31 12.42 11.46 5,000 0 0.1
03/12/2018
12.31
 257,130 12.16 12.31 12.12 0 0 0
30/11/2018
12.16
 274,690 11.90 12.16 11.76 8,950 0 0.1
29/11/2018
11.90
 189,420 12.12 12.12 11.61 0 0 0
28/11/2018
12.12
 286,510 12.64 12.64 11.76 2,600 0 0.0
27/11/2018
12.64
 305,410 13.08 13.12 12.42 0 0 0
26/11/2018
13.08
 444,230 13.41 13.89 12.86 0 500 -0.0
23/11/2018
13.41
 405,620 12.86 13.48 12.78 0 0 0
22/11/2018
12.86
 144,350 12.71 12.86 12.71 0 0 0
21/11/2018
12.71
 85,760 12.78 12.78 12.64 0 0 0
20/11/2018
12.78
 138,720 12.86 12.86 12.64 5,720 45,350 -0.7
19/11/2018
12.86
 201,840 12.71 12.86 12.64 5,850 0 0.1
16/11/2018
12.71
 156,940 12.64 12.71 12.53 0 0 0
15/11/2018
12.64
 151,760 12.56 12.67 12.49 9,550 0 0.2
14/11/2018
12.56
 103,390 12.56 12.64 12.49 520 0 0.0
13/11/2018
12.56
 142,260 12.78 12.78 12.31 0 0 0
12/11/2018
12.78
 156,470 12.56 12.82 12.34 0 0 0
09/11/2018
12.56
 136,210 12.64 12.64 12.20 0 0 0
08/11/2018
12.64
 201,130 13.23 13.34 12.49 0 0 0
07/11/2018
13.23
 496,060 12.86 13.30 12.78 0 0 0
06/11/2018
12.86
 588,900 13.19 13.19 12.27 500 0 0.0
05/11/2018
13.19
 139,620 14.14 14.14 13.19 0 0 0
02/11/2018
14.14
 900 15.17 15.17 14.14 500 0 0.0
01/11/2018
15.17
 2,540 16.31 16.31 15.17 2,420 0 0.0
31/10/2018
16.31
 496,690 17.52 18.44 16.31 20,710 0 0.5
30/10/2018
17.52
 891,520 16.39 17.52 16.53 41,300 0 1.0
29/10/2018
16.39
 908,380 15.32 16.39 14.25 62,800 0 1.3
26/10/2018
15.32
 674,510 14.33 15.32 14.33 0 830 -0.0
25/10/2018
14.33
 293,820 13.92 14.33 13.92 0 0 0
24/10/2018
13.92
 851,670 13.04 13.92 13.04 0 0 0
23/10/2018
13.04
 154,260 12.93 13.08 12.93 2,000 0 0.0
22/10/2018
12.93
 129,890 12.86 12.93 12.82 10,210 0 0.2
19/10/2018
12.86
 91,450 12.86 12.86 12.78 0 0 0
18/10/2018
12.86
 127,650 12.82 12.90 12.78 0 0 0
17/10/2018
12.82
 114,060 12.86 12.90 12.78 0 0 0
16/10/2018
12.86
 89,520 12.93 12.97 12.86 0 0 0
15/10/2018
12.93
 130,850 12.93 12.97 12.86 0 0 0
12/10/2018
12.93
 147,900 12.78 12.93 12.71 0 0 0
11/10/2018
12.78
 137,050 12.71 12.78 12.56 0 0 0
10/10/2018
12.71
 100,340 12.71 12.78 12.64 100 0 0.0
09/10/2018
12.71
 102,910 12.86 12.86 12.67 0 0 0
08/10/2018
12.86
 150,900 12.71 12.86 12.60 0 0 0
05/10/2018
12.71
 87,060 12.78 12.78 12.64 0 0 0
04/10/2018
12.78
 130,720 12.93 12.97 12.71 33,140 0 0.6
03/10/2018
12.93
 395,950 12.64 12.93 12.56 0 0 0
02/10/2018
12.64
 135,800 12.49 12.67 12.42 0 0 0
01/10/2018
12.49
 84,440 12.56 12.56 12.34 0 0 0
28/09/2018
12.56
 134,250 12.86 12.86 12.56 0 0 0
27/09/2018
12.86
 187,790 12.86 13.23 12.64 100 0 0.0
26/09/2018
12.86
 391,650 12.05 12.86 12.05 0 0 0
25/09/2018
12.05
 66,630 12.05 12.05 11.87 0 0 0
24/09/2018
12.05
 82,490 12.12 12.23 11.94 400 0 0.0
21/09/2018
12.12
 87,430 12.34 12.34 12.05 0 0 0
20/09/2018
12.34
 70,960 12.42 12.49 12.20 0 0 0
19/09/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25)
19/09/2018
12.42
 209,370 12.05 12.56 12.12 500 0 0.0
18/09/2018
12.05
 64,020 12.05 12.14 11.93 0 0 0
17/09/2018
12.05
 77,130 12.11 12.14 11.99 2,500 0 0.1
14/09/2018
12.11
 172,270 11.87 12.17 11.87 0 0 0
13/09/2018
11.87
 71,020 11.93 11.93 11.81 0 0 0
12/09/2018
11.93
 74,000 12.11 12.11 11.87 0 0 0
11/09/2018
12.11
 87,450 12.40 12.40 12.05 0 0 0
10/09/2018
12.40
 105,250 12.67 12.67 12.23 100 0 0.0
07/09/2018
12.67
 240,260 12.34 12.70 12.11 0 0 0
06/09/2018
12.34
 117,950 12.58 12.58 12.31 0 0 0
05/09/2018
12.58
 118,750 12.67 12.70 12.52 0 0 0
04/09/2018
12.67
 119,520 12.52 12.70 12.52 0 0 0
31/08/2018
12.52
 65,510 12.52 12.58 12.46 0 0 0
30/08/2018
12.52
 88,760 12.58 12.64 12.46 0 0 0
29/08/2018
12.58
 105,480 12.76 12.81 12.52 0 0 0
28/08/2018
12.76
 236,660 12.52 12.76 12.46 0 0 0
27/08/2018
12.52
 75,670 12.58 12.70 12.46 0 0 0
24/08/2018
12.58
 67,970 12.64 12.81 12.49 0 0 0
23/08/2018
12.64
 203,110 12.46 12.70 12.46 0 0 0
22/08/2018
12.46
 90,080 12.52 12.70 12.40 0 0 0
21/08/2018
12.52
 130,550 12.34 12.55 12.34 0 0 0
20/08/2018
12.34
 113,770 12.11 12.34 12.05 0 0 0
17/08/2018
12.11
 86,930 12.11 12.34 12.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |