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% 1,072,000 -21 0
4.02
4.15
4.05
2 tháng
(2024-11-08) 		-0.19 -4.48% 1,658,800 25,579 0.1
4.02
4.24
4.05
3 tháng
(2024-10-09) 		-0.42 -9.40% 3,187,900 -7,921 -0.0
4.02
4.48
4.05
6 tháng
(2024-07-11) 		-0.92 -18.55% 9,603,700 -48,421 -0.2
4.02
5.09
4.05
12 tháng
(2024-01-15) 		-3.56 -46.81% 65,821,400 220,009 1.6
4.02
7.72
4.05
24 tháng
(2023-01-18) 		-0.43 -9.54% 128,433,900 -108,080 -0.7
4.02
10.55
4.05
36 tháng
(2022-01-24) 		-3.71 -47.79% 171,973,900 7,070 -0.6
2.94
10.55
4.05
60 tháng
(2020-02-03) 		-1.84 -31.26% 268,877,240 -2,085,760 -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)
22/03/2024
5.41
 602,500 5.39 5.43 5.31 13,200 0 0.1
21/03/2024
5.38
 103,300 5.36 5.44 5.36 8,700 0 0.1
20/03/2024
5.36
 143,200 5.35 5.46 5.31 4,500 0 0.0
19/03/2024
5.35
 279,800 5.32 5.41 5.28 5,500 5,100 0.0
18/03/2024
5.32
 425,300 5.42 5.49 5.28 5,600 10,900 -0.0
15/03/2024
5.46
 284,500 5.52 5.52 5.41 6,900 0 0.0
14/03/2024
5.48
 201,900 5.55 5.55 5.48 0 0 0
13/03/2024
5.54
 170,900 5.49 5.55 5.46 0 300 -0.0
12/03/2024
5.48
 202,500 5.44 5.56 5.44 3,800 1,300 0.0
11/03/2024
5.44
 237,200 5.60 5.62 5.42 4,100 16,600 -0.1
08/03/2024
5.56
 370,900 5.65 5.67 5.55 100 2,500 -0.0
07/03/2024
5.66
 290,600 5.67 5.67 5.61 33,100 0 0.2
06/03/2024
5.65
 326,200 5.66 5.72 5.65 8,800 2,400 0.0
05/03/2024
5.66
 210,400 5.76 5.76 5.60 600 22,100 -0.1
04/03/2024
5.72
 288,000 5.73 5.83 5.71 0 32,500 -0.2
01/03/2024
5.69
 155,400 5.70 5.78 5.69 0 0 0
29/02/2024
5.76
 495,900 5.79 5.87 5.64 14,800 16,500 -0.0
28/02/2024
5.78
 517,200 5.69 5.96 5.69 27,300 6,900 0.1
27/02/2024
5.71
 246,200 5.72 5.75 5.65 2,100 42,600 -0.3
26/02/2024
5.72
 189,400 5.70 5.79 5.60 7,800 12,600 -0.0
23/02/2024
5.77
 474,900 5.87 5.88 5.69 0 4,800 -0.0
22/02/2024
5.87
 395,400 5.77 5.96 5.74 36,700 0 0.2
21/02/2024
5.72
 258,100 5.81 5.81 5.68 8,000 63,600 -0.3
20/02/2024
5.82
 252,100 5.83 5.83 5.72 0 40,200 -0.3
19/02/2024
5.83
 443,700 5.72 5.83 5.61 7,900 28,600 -0.1
16/02/2024
5.69
 411,600 5.63 5.75 5.63 77,700 34,100 0.3
15/02/2024
5.63
 282,400 5.59 5.67 5.56 69,000 0 0.4
07/02/2024
5.55
 192,200 5.55 5.59 5.52 32,500 0 0.2
06/02/2024
5.52
 726,400 5.43 5.61 5.43 112,000 35,970 0.5
05/02/2024
5.50
 1,072,000 5.69 5.69 5.46 87,100 0 0.5
02/02/2024
5.69
 1,006,600 5.89 5.96 5.60 0 2,500 -0.0
01/02/2024
5.87
 739,900 6.01 6.03 5.87 0 500 -0.0
31/01/2024
6.01
 942,800 6.04 6.09 5.88 0 119,200 -0.8
30/01/2024
6.01
 736,200 6.24 6.24 5.99 1,000 15,000 -0.1
29/01/2024
6.24
 1,463,300 6.42 6.59 6.06 3,400 0 0.0
26/01/2024
6.43
 1,969,200 6.70 6.88 6.40 31,600 0 0.2
25/01/2024
6.88
 3,873,000 6.93 7.16 6.41 15,100 11,700 0.0
24/01/2024
6.88
 6,487,400 6.52 6.89 6.42 113,800 4,100 0.8
23/01/2024
6.44
 530,700 6.53 6.65 6.43 0 0 0
22/01/2024
6.53
 2,337,900 6.47 6.74 6.38 7,900 50,800 -0.3
19/01/2024
6.47
 1,886,500 6.43 6.62 6.35 6,900 0 0.0
18/01/2024
6.83
 2,046,200 7.25 7.34 6.83 1,000 0 0.0
17/01/2024
7.33
 3,231,800 7.72 7.80 7.18 48,700 0 0.4
16/01/2024
7.72
 3,791,000 7.61 7.80 7.21 0 0 0
15/01/2024
7.61
 5,749,100 7.39 7.89 7.34 0 0 0
12/01/2024
7.38
 741,500 7.38 7.41 7.16 0 0 0
11/01/2024
7.39
 657,200 7.34 7.43 7.29 0 0 0
10/01/2024
7.39
 492,800 7.50 7.50 7.23 0 0 0
09/01/2024
7.50
 2,265,600 7.38 7.61 7.38 200 0 0.0
08/01/2024
7.41
 1,768,100 7.90 8.06 7.36 100 0 0.0
05/01/2024
7.91
 3,251,100 8.28 8.53 7.70 0 100 -0.0
04/01/2024
8.28
 358,900 8.26 8.53 8.21 0 0 0
03/01/2024
8.39
 1,274,900 8.72 8.72 8.19 0 0 0
02/01/2024
8.81
 1,844,300 9.36 9.63 8.62 0 0 0
29/12/2023
9.27
 591,400 9.27 9.36 9.04 0 0 0
28/12/2023
9.27
 570,800 9.31 9.45 9.07 0 0 0
27/12/2023
9.31
 818,500 9.54 9.72 8.98 0 0 0
26/12/2023
9.54
 937,600 9.40 9.63 8.90 0 0 0
25/12/2023
9.40
 1,475,000 10.09 10.41 9.40 0 100 -0.0
22/12/2023
10.09
 2,039,700 10.55 11.10 9.82 0 0 0
21/12/2023
10.55
 2,270,800 9.91 10.60 9.77 3,200 0 0.0
20/12/2023
9.91
 2,076,600 9.27 9.91 9.08 0 0 0
19/12/2023
9.27
 643,600 9.07 9.45 9.07 0 1,900 -0.0
18/12/2023
9.07
 1,344,500 8.78 9.08 8.63 0 0 0
15/12/2023
8.78
 132,700 8.72 8.81 8.67 0 0 0
14/12/2023
8.72
 161,900 8.81 8.81 8.67 0 0 0
13/12/2023
8.81
 130,200 8.85 8.90 8.72 0 0 0
12/12/2023
8.85
 204,100 8.62 8.85 8.44 0 0 0
11/12/2023
8.62
 69,400 8.64 8.72 8.58 0 0 0
08/12/2023
8.64
 70,100 8.63 8.86 8.56 0 3,000 -0.0
07/12/2023
8.63
 142,600 8.72 8.88 8.53 0 0 0
06/12/2023
8.72
 140,100 8.81 8.89 8.72 0 0 0
05/12/2023
8.81
 72,900 8.63 8.88 8.61 0 0 0
04/12/2023
8.63
 112,000 8.62 8.84 8.62 0 0 0
01/12/2023
8.62
 85,900 8.64 8.84 8.62 0 0 0
30/11/2023
8.64
 76,300 8.63 8.85 8.62 100 0 0.0
29/11/2023
8.63
 287,700 8.27 8.84 8.26 0 3,000 -0.0
28/11/2023
8.27
 61,300 8.28 8.28 8.27 0 0 0
27/11/2023
8.28
 75,200 8.27 8.28 8.26 0 0 0
24/11/2023
8.27
 191,000 8.56 8.56 8.27 0 0 0
23/11/2023
8.56
 141,300 8.62 8.82 8.56 0 0 0
22/11/2023
8.62
 101,500 8.62 8.90 8.61 0 3,000 -0.0
21/11/2023
8.62
 167,600 8.43 8.90 8.35 0 2,800 -0.0
20/11/2023
8.43
 368,900 8.44 8.44 8.15 0 0 0
17/11/2023
8.44
 592,200 8.76 8.80 8.44 0 0 0
16/11/2023
8.76
 818,600 8.90 8.94 8.53 0 0 0
15/11/2023
8.90
 238,900 8.94 8.94 8.58 0 0 0
14/11/2023
8.94
 606,900 9.08 9.17 8.60 0 0 0
13/11/2023
9.08
 348,200 8.83 9.40 8.90 100 0 0.0
10/11/2023
8.83
 620,400 8.26 8.83 8.25 0 300 -0.0
09/11/2023
8.26
 73,600 8.26 8.27 8.22 0 500 -0.0
08/11/2023
8.26
 42,900 8.16 8.34 8.16 0 0 0
07/11/2023
8.16
 147,900 8.21 8.49 8.16 0 0 0
06/11/2023
8.21
 59,800 8.39 8.39 8.21 0 0 0
03/11/2023
8.39
 62,400 8.39 8.52 8.17 0 0 0
02/11/2023
8.39
 50,600 8.39 8.39 8.18 0 0 0
01/11/2023
8.39
 26,000 8.44 8.44 8.17 0 15,000 -0.1
31/10/2023
8.44
 64,300 8.39 8.52 8.24 0 10,200 -0.1
30/10/2023
8.39
 332,400 8.24 8.50 8.17 0 0 0
27/10/2023
8.24
 163,000 8.63 8.63 8.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |