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

9
0.20
(2.27%)

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
(2025-07-02)
2.60 41.94% 7,483,500 -63,000 -0.3
5.97
9
9
2 tháng
(2025-06-02)
4.81 120.55% 20,405,600 -541,600 -2.7
3.99
9
9
3 tháng
(2025-05-05)
5.05 134.67% 21,588,100 -595,000 -2.7
3.74
9
9
6 tháng
(2025-02-03)
4.75 117.28% 25,802,500 -527,200 -2.4
3.33
9
9
12 tháng
(2024-08-06)
4.30 95.36% 34,961,200 -587,385 -2.7
3.33
9
9
24 tháng
(2023-08-14)
1.08 13.92% 138,350,300 -509,055 -2.7
3.33
10.55
9
36 tháng
(2022-08-17)
2.79 46.44% 171,719,000 -325,594 -1.6
2.94
10.55
9
60 tháng
(2020-08-27)
5.12 139.10% 280,720,930 -2,169,004 -16.7
2.94
10.55
9
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |