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

4.56
0.12
(2.70%)
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
(2024-08-19) 		-0.18 -3.90% 1,514,500 6,678 0.0
4.42
4.62
4.44
2 tháng
(2024-07-22) 		-0.39 -8.17% 3,198,100 57,378 0.3
4.42
4.83
4.44
3 tháng
(2024-06-20) 		-0.51 -10.38% 4,754,800 108,078 0.6
4.42
5.09
4.44
6 tháng
(2024-03-22) 		-0.97 -17.97% 13,548,600 107,278 0.6
4.39
5.43
4.44
12 tháng
(2023-09-25) 		-2.62 -37.07% 96,442,000 141,008 0.4
4.39
10.55
4.44
24 tháng
(2022-09-29) 		-1.06 -19.34% 127,510,800 50,103 -0.1
2.94
10.55
4.44
36 tháng
(2021-10-04) 		-2.42 -35.32% 203,174,400 -1,138,631 -12.2
2.94
10.55
4.44
60 tháng
(2019-10-15) 		-1.57 -26.08% 275,433,560 -1,211,581 -9.7
2.59
10.55
4.44
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/08/2018
12.11
 68,060 12.34 12.46 12.08 0 0 0
15/08/2018
12.34
 85,220 12.40 12.52 12.23 0 0 0
14/08/2018
12.40
 119,360 12.58 12.70 12.34 0 0 0
13/08/2018
12.58
 108,390 12.46 12.64 12.46 0 0 0
10/08/2018
12.46
 91,060 12.52 12.61 12.40 0 0 0
09/08/2018
12.52
 86,500 12.64 12.70 12.46 0 0 0
08/08/2018
12.64
 270,360 12.34 12.64 12.23 0 0 0
07/08/2018
12.34
 96,290 12.93 12.93 12.23 0 0 0
06/08/2018
12.93
 212,560 13.49 13.70 12.64 0 0 0
03/08/2018
13.49
 205,510 13.11 13.52 13.17 0 0 0
02/08/2018
13.11
 706,130 12.26 13.11 12.26 0 0 0
01/08/2018
12.26
 115,740 12.17 12.26 12.14 0 0 0
31/07/2018
12.17
 58,250 12.14 12.23 12.08 0 0 0
30/07/2018
12.14
 59,350 12.11 12.23 12.05 0 0 0
27/07/2018
12.11
 71,790 12.11 12.17 12.02 0 0 0
26/07/2018
12.11
 86,270 12.23 12.26 12.05 0 0 0
25/07/2018
12.23
 110,440 12.08 12.29 12.08 0 0 0
24/07/2018
12.08
 86,310 12.11 12.20 12.02 0 0 0
23/07/2018
12.11
 107,300 12.23 12.31 12.05 0 10 -0.0
20/07/2018
12.23
 100,410 12.02 12.23 11.96 0 0 0
19/07/2018
12.02
 117,340 11.81 12.05 11.76 0 0 0
18/07/2018
11.81
 75,780 11.81 11.90 11.76 0 0 0
17/07/2018
11.81
 122,270 11.87 12.05 11.76 0 0 0
16/07/2018
11.87
 116,850 12.05 12.08 11.81 0 0 0
13/07/2018
12.05
 534,530 11.87 12.05 11.76 0 0 0
12/07/2018
11.87
 466,160 12.23 12.34 11.76 0 0 0
11/07/2018
12.23
 464,540 12.81 12.87 11.93 0 0 0
10/07/2018
12.81
 735,980 12.64 12.87 12.64 0 0 0
09/07/2018
12.64
 935,220 12.34 12.64 12.34 0 0 0
06/07/2018
12.34
 289,980 12.17 12.40 12.14 0 0 0
05/07/2018
12.17
 113,120 12.05 12.20 11.99 0 0 0
04/07/2018
12.05
 187,520 11.84 12.05 11.76 0 100 -0.0
03/07/2018
11.84
 148,070 11.76 11.96 11.73 0 100 -0.0
02/07/2018
11.76
 59,740 12.11 12.11 11.70 10 0 0.0
29/06/2018
12.11
 193,730 12.61 12.81 11.73 0 0 0
28/06/2018
12.61
 236,030 12.29 12.64 12.17 200 0 0.0
27/06/2018
12.29
 497,570 12.55 12.55 11.70 0 0 0
26/06/2018
12.55
 30 13.49 13.49 12.55 0 0 0
25/06/2018
13.49
 20 14.49 14.49 13.49 0 0 0
22/06/2018
14.49
 66,970 15.58 15.58 14.49 0 0 0
21/06/2018
15.58
 294,350 16.34 16.69 15.46 0 0 0
20/06/2018
16.34
 741,720 15.28 16.34 15.28 20 0 0.0
19/06/2018
15.28
 399,690 14.61 15.28 14.61 0 0 0
18/06/2018
14.61
 71,940 14.43 14.64 14.40 0 0 0
15/06/2018
14.43
 6,250 14.43 14.46 14.40 0 0 0
14/06/2018
14.43
 8,660 14.34 14.43 14.31 0 0 0
13/06/2018
14.34
 3,440 14.31 14.34 14.28 0 0 0
12/06/2018
14.31
 6,120 14.37 14.37 14.31 0 0 0
11/06/2018
14.37
 4,580 14.43 14.43 14.37 0 0 0
08/06/2018
14.43
 6,910 14.40 14.43 14.37 0 0 0
07/06/2018
14.40
 4,070 14.40 14.43 14.37 0 0 0
06/06/2018
14.40
 5,090 14.40 14.40 14.34 0 0 0
05/06/2018
14.40
 4,490 14.40 14.40 14.34 0 0 0
04/06/2018
14.40
 6,140 14.34 14.40 14.28 0 0 0
01/06/2018
14.34
 5,570 14.31 14.34 14.31 0 0 0
31/05/2018
14.31
 17,630 14.31 14.31 14.11 0 0 0
30/05/2018
14.31
 7,460 14.28 14.31 14.11 0 0 0
29/05/2018
14.28
 8,960 14.22 14.28 14.22 0 0 0
28/05/2018
14.22
 4,410 14.22 14.25 14.17 0 0 0
25/05/2018
14.22
 6,350 14.28 14.28 14.17 0 0 0
24/05/2018
14.28
 8,410 14.28 14.31 14.20 0 0 0
23/05/2018
14.28
 8,580 14.25 14.28 14.25 0 0 0
22/05/2018
14.25
 26,050 14.11 14.25 14.11 0 0 0
21/05/2018
14.11
 29,590 14.46 14.46 13.81 0 0 0
18/05/2018
14.46
 32,250 15.28 15.28 14.40 100 0 0.0
17/05/2018
15.28
 195,340 15.17 15.75 15.17 0 0 0
16/05/2018
15.17
 178,780 14.20 15.17 15.14 0 0 0
15/05/2018
14.20
 300 13.28 14.20 14.11 0 0 0
14/05/2018
13.28
 500 12.43 13.28 13.28 0 0 0
11/05/2018
12.43
 500 11.64 12.43 12.43 0 0 0
10/05/2018
11.64
 100 11.64 11.64 11.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |