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

7.20
-0.10
(-1.37%)
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2019
9.07
 190,190 9.18 9.56 9.07 20,000 0 0.2
21/03/2019
9.72
 659,760 9.83 10.18 9.18 50,000 2,000 0.6
20/03/2019
9.76
 1,218,380 9.26 9.76 9.03 72,300 0 0.9
19/03/2019
9.14
 1,204,040 8.61 9.14 8.49 42,000 0 0.5
18/03/2019
8.57
 711,270 8.38 8.61 8.38 489,000 2,000 5.4
15/03/2019
8.42
 103,060 8.65 8.65 8.42 0 0 0
14/03/2019
8.61
 276,420 8.42 8.68 8.26 0 0 0
13/03/2019
8.42
 149,320 8.23 8.42 8.19 0 480 0.0
12/03/2019
8.26
 114,440 8.11 8.26 8.03 0 0 0
11/03/2019
8.11
 82,160 8.03 8.11 7.88 0 0 0
08/03/2019
7.96
 69,600 8.07 8.11 7.96 0 400 0.0
07/03/2019
8.11
 55,950 8.26 8.26 8.03 60 0 0.0
06/03/2019
8.26
 255,780 8.72 8.80 8.11 0 0 0
05/03/2019
8.65
 658,820 8.15 8.65 8.11 210 0 0.0
04/03/2019
8.11
 208,390 7.92 8.11 7.88 2,480 0 0.0
01/03/2019
7.92
 125,780 7.77 7.96 7.65 0 0 0
28/02/2019
7.73
 156,450 7.65 7.80 7.64 0 0 0
27/02/2019
7.65
 60,650 7.69 7.77 7.61 0 0 0
26/02/2019
7.65
 65,270 7.64 7.73 7.60 0 0 0
25/02/2019
7.65
 63,810 7.65 7.73 7.59 1,000 0 0.0
22/02/2019
7.65
 72,340 7.65 7.69 7.59 0 0 0
21/02/2019
7.65
 45,480 7.73 7.77 7.64 0 0 0
20/02/2019
7.73
 176,130 7.65 7.80 7.62 0 0 0
19/02/2019
7.65
 268,240 7.65 7.69 7.61 0 3,000 0.0
18/02/2019
7.65
 233,140 7.96 8.11 7.65 0 2,000 0.0
15/02/2019
8.03
 162,130 8.19 8.26 7.88 0 5,000 -0.1
14/02/2019
8.19
 461,920 8.07 8.42 7.96 100 0 0.0
13/02/2019
8.07
 160,610 7.84 8.07 7.80 0 0 0
12/02/2019
7.84
 70,810 7.73 7.84 7.65 0 0 0
11/02/2019
7.73
 44,580 7.65 7.77 7.64 0 0 0
01/02/2019
7.65
 86,960 7.73 7.84 7.64 0 0 0
31/01/2019
7.65
 98,890 7.62 7.73 7.60 0 0 0
30/01/2019
7.62
 54,750 7.73 7.80 7.62 0 0 0
29/01/2019
7.73
 73,960 7.84 7.92 7.69 0 0 0
28/01/2019
7.88
 73,700 7.73 7.92 7.73 0 60 0.0
25/01/2019
7.77
 99,890 7.73 7.84 7.64 10,000 0 0.1
24/01/2019
7.73
 119,160 7.73 7.80 7.65 0 20,000 -0.2
23/01/2019
7.80
 293,590 8.30 8.34 7.73 0 56,000 -0.6
22/01/2019
8.30
 145,440 8.19 8.38 8.11 10,000 0 0.1
21/01/2019
8.19
 191,310 8.07 8.42 8.07 0 620 0.0
18/01/2019
8.65
 330,720 8.65 8.88 8.65 12,000 0 0.1
17/01/2019
9.26
 260,480 9.26 9.79 9.26 16,000 0 0.2
16/01/2019
9.95
 124,560 9.95 10.71 9.83 3,090 0 0.0
15/01/2019
10.56
 503,180 10.25 10.56 10.10 40,700 0 0.6
14/01/2019
10.06
 920,120 9.49 10.06 9.41 39,000 0 0.5
11/01/2019
9.41
 275,550 9.18 9.41 9.14 25,000 0 0.3
10/01/2019
9.18
 65,470 9.18 9.26 9.14 38,000 0 0.5
09/01/2019
9.22
 66,700 9.18 9.26 9.14 0 0 0
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 9.18 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 9.03 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 8.95 9.18 8.88 0 0 0
18/12/2018
9.03
 538,290 9.03 9.18 8.65 840 0 0.0
17/12/2018
9.18
 1,073,010 9.49 9.49 9.03 0 0 0
14/12/2018
9.41
 242,380 9.79 9.87 9.26 13,460 0 0.2
13/12/2018
9.72
 363,870 9.26 9.76 9.18 0 0 0
12/12/2018
9.18
 184,920 9.03 9.56 8.99 0 0 0
11/12/2018
9.64
 141,810 9.95 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 10.71 11.17 10.33 5,030 0 0.1
07/12/2018
11.09
 351,830 11.17 11.50 10.76 0 0 0
06/12/2018
11.54
 325,830 11.61 11.83 10.95 6,970 0 0.1
05/12/2018
11.76
 345,720 11.76 11.83 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 11.90 12.12 11.61 0 0 0
28/11/2018
12.12
 286,510 12.49 12.64 11.76 2,600 0 0.0
27/11/2018
12.64
 305,410 12.86 13.12 12.42 0 0 0
26/11/2018
13.08
 444,230 13.56 13.89 12.86 0 500 0.0
23/11/2018
13.41
 405,620 12.93 13.48 12.78 0 0 0
22/11/2018
12.86
 144,350 12.78 12.86 12.71 0 0 0
21/11/2018
12.71
 85,760 12.71 12.78 12.64 0 0 0
20/11/2018
12.78
 138,720 12.78 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 12.64 12.78 12.31 0 0 0
12/11/2018
12.78
 156,470 12.49 12.82 12.34 0 0 0
09/11/2018
12.56
 136,210 12.56 12.56 12.20 0 0 0
08/11/2018
12.64
 201,130 13.15 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 12.27 12.86 12.27 500 0 0.0
05/11/2018
13.19
 139,620 13.19 13.96 13.19 0 0 0
02/11/2018
14.14
 900 14.14 14.14 14.14 500 0 0.0
01/11/2018
15.17
 2,540 15.17 15.17 15.17 2,420 0 0.0
31/10/2018
16.31
 496,690 18.00 18.44 16.31 20,710 0 0.5
30/10/2018
17.52
 891,520 16.75 17.52 16.53 41,300 0 1.0
29/10/2018
16.39
 908,380 14.84 16.39 14.25 62,800 0 1.3
26/10/2018
15.32
 674,510 14.40 15.32 14.33 0 830 0.0
25/10/2018
14.33
 293,820 14.11 14.33 13.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc