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

8.10
-0.45
(-5.26%)
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
(2025-11-12) 		-1.55 -15.35% 15,886,000 -100,900 -1.0
8.10
10.15
8.10
2 tháng
(2025-10-13) 		-0.90 -9.52% 34,513,200 -119,200 -2.0
7.90
10.65
8.10
3 tháng
(2025-09-15) 		-6.35 -42.62% 51,017,600 -294,000 -4.6
7.90
15.50
8.10
6 tháng
(2025-06-16) 		2.10 32.56% 87,874,100 -170,300 -3.2
5.97
15.90
8.10
12 tháng
(2024-12-17) 		4.51 111.63% 102,703,700 -565,185 -4.9
3.33
15.90
8.10
24 tháng
(2023-12-25) 		-0.85 -9.08% 184,695,900 -345,055 -3.3
3.33
15.90
8.10
36 tháng
(2022-12-28) 		4.68 120.84% 230,931,200 -661,144 -5.4
3.33
15.90
8.10
60 tháng
(2021-01-07) 		3.41 66.42% 341,949,500 -1,637,994 -16.2
2.94
15.90
8.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/02/2025
4.20
 53,600 4.20 4.24 4.18 0 0 0
26/02/2025
4.20
 46,500 4.22 4.25 4.20 0 0 0
25/02/2025
4.25
 36,200 4.29 4.29 4.20 0 0 0
24/02/2025
4.20
 99,700 4.26 4.26 4.17 0 0 0
21/02/2025
4.26
 41,200 4.33 4.39 4.23 0 0 0
20/02/2025
4.25
 118,700 4.15 4.35 4.15 0 0 0
19/02/2025
4.14
 112,200 4.13 4.19 4.12 0 0 0
18/02/2025
4.13
 61,700 4.15 4.20 4.08 0 0 0
17/02/2025
4.14
 62,100 4.09 4.14 4.09 0 0 0
14/02/2025
4.10
 26,100 4.10 4.12 4.07 0 0 0
13/02/2025
4.10
 17,900 4.13 4.13 4.06 0 0 0
12/02/2025
4.10
 89,100 4.11 4.12 4.07 0 0 0
11/02/2025
4.12
 102,400 4.07 4.15 4.06 0 0 0
10/02/2025
4.09
 86,400 4.09 4.12 4.06 0 0 0
07/02/2025
4.09
 67,100 4.07 4.09 4.05 0 0 0
06/02/2025
4.06
 93,000 4.08 4.09 4.03 0 0 0
05/02/2025
4.08
 30,200 4.05 4.09 4.05 0 0 0
04/02/2025
4.05
 28,200 4.05 4.05 4.03 0 0 0
03/02/2025
4.05
 17,600 4.07 4.07 4.01 0 0 0
24/01/2025
4.04
 87,700 4.04 4.06 4 0 0 0
23/01/2025
4.04
 9,600 4.04 4.04 4 0 0 0
22/01/2025
4.04
 7,500 4.06 4.06 4.04 0 0 0
21/01/2025
4.07
 91,500 4.07 4.07 4.04 36 0 0.0
20/01/2025
4.07
 102,600 4.03 4.07 4.03 0 0 0
17/01/2025
4.08
 18,600 4.08 4.08 4.03 0 0 0
16/01/2025
4.08
 493,100 4.02 4.08 4.01 0 0 0
15/01/2025
4.02
 68,500 4 4.03 4 0 0 0
14/01/2025
4.02
 93,700 4.03 4.05 3.96 0 3,900 -0.0
13/01/2025
4.02
 108,200 4.05 4.08 4.01 0 0 0
10/01/2025
4.05
 45,900 4.06 4.06 4.03 0 0 0
09/01/2025
4.06
 136,000 4.05 4.07 4.03 0 0 0
08/01/2025
4.05
 25,400 4.10 4.10 4.05 0 0 0
07/01/2025
4.05
 47,300 4.05 4.15 4.04 0 0 0
06/01/2025
4.05
 109,100 4.05 4.13 4.05 0 0 0
03/01/2025
4.09
 65,100 4.09 4.09 4.06 0 0 0
02/01/2025
4.10
 118,500 4.05 4.14 4.05 0 0 0
31/12/2024
4.07
 20,900 4.09 4.09 4.03 0 0 0
30/12/2024
4.06
 25,500 4.17 4.17 4.06 0 0 0
27/12/2024
4.15
 53,000 4.18 4.18 4.08 0 0 0
26/12/2024
4.12
 130,900 4.10 4.19 4.09 0 0 0
25/12/2024
4.10
 37,200 4.11 4.17 4.09 0 21 0
24/12/2024
4.08
 19,800 4.13 4.13 4.05 0 0 0
23/12/2024
4.07
 120,200 4.04 4.15 4.03 0 0 0
20/12/2024
4.04
 32,800 4.03 4.08 4.03 0 0 0
19/12/2024
4.02
 58,500 4.04 4.04 4.02 0 0 0
18/12/2024
4.04
 27,400 4.06 4.06 4.02 0 0 0
17/12/2024
4.04
 10,700 4.19 4.19 4.04 0 0 0
16/12/2024
4.05
 29,000 4.09 4.12 4.05 0 0 0
13/12/2024
4.09
 5,800 4.08 4.09 4.06 0 0 0
12/12/2024
4.10
 34,600 4.06 4.12 4.06 0 0 0
11/12/2024
4.06
 65,100 4.05 4.06 4.04 0 0 0
10/12/2024
4.05
 39,800 4.05 4.06 4.04 0 0 0
09/12/2024
4.05
 20,800 4.05 4.05 4.02 0 0 0
06/12/2024
4.05
 19,200 4.07 4.07 4.02 0 0 0
05/12/2024
4.07
 23,800 4.03 4.07 4.01 0 0 0
04/12/2024
4.03
 11,600 4.01 4.03 4.01 0 0 0
03/12/2024
4.03
 38,100 4.03 4.05 4.01 0 0 0
02/12/2024
4.03
 6,600 4.03 4.05 4.03 0 0 0
29/11/2024
4.05
 23,900 4.03 4.05 4.02 0 200 -0.0
28/11/2024
4.03
 31,500 4.02 4.05 4.01 0 0 0
27/11/2024
4.05
 4,600 4.03 4.06 4.03 0 0 0
26/11/2024
4.03
 57,000 4.03 4.05 4.01 5,000 200 0.0
25/11/2024
4.03
 40,900 4.08 4.09 4.02 0 0 0
22/11/2024
4.06
 5,400 4.18 4.18 4.06 0 0 0
21/11/2024
4.07
 14,800 4.10 4.10 4.01 0 0 0
20/11/2024
4.06
 7,100 4.24 4.24 4.05 0 0 0
19/11/2024
4.03
 27,000 4.03 4.08 4.03 20,000 0 0.1
18/11/2024
4.03
 51,100 4.12 4.12 4 0 0 0
15/11/2024
4.12
 58,200 4.15 4.16 4.10 1,000 0 0.0
14/11/2024
4.17
 39,700 4.17 4.18 4.15 0 0 0
13/11/2024
4.17
 32,100 4.17 4.19 4.12 0 0 0
12/11/2024
4.18
 25,000 4.20 4.21 4.14 0 0 0
11/11/2024
4.20
 33,700 4.23 4.23 4.19 0 0 0
08/11/2024
4.24
 35,500 4.27 4.27 4.19 0 0 0
07/11/2024
4.28
 70,500 4.23 4.28 4.21 0 0 0
06/11/2024
4.29
 35,000 4.27 4.29 4.23 0 0 0
05/11/2024
4.28
 8,000 4.28 4.28 4.23 0 0 0
04/11/2024
4.23
 69,200 4.33 4.40 4.23 0 0 0
01/11/2024
4.33
 56,300 4.38 4.38 4.26 0 0 0
31/10/2024
4.33
 139,300 4.42 4.42 4.23 0 0 0
30/10/2024
4.33
 63,000 4.39 4.40 4.32 0 0 0
29/10/2024
4.40
 2,000 4.40 4.40 4.35 0 0 0
28/10/2024
4.39
 33,700 4.31 4.42 4.31 0 0 0
25/10/2024
4.31
 48,800 4.36 4.36 4.30 0 20,000 -0.1
24/10/2024
4.36
 73,200 4.33 4.36 4.31 0 0 0
23/10/2024
4.33
 26,700 4.35 4.40 4.32 0 100 -0.0
22/10/2024
4.35
 101,200 4.41 4.41 4.35 0 0 0
21/10/2024
4.41
 33,600 4.45 4.45 4.39 0 0 0
18/10/2024
4.48
 89,900 4.50 4.50 4.40 0 0 0
17/10/2024
4.43
 155,800 4.38 4.50 4.36 0 0 0
16/10/2024
4.40
 120,400 4.45 4.45 4.38 0 0 0
15/10/2024
4.42
 14,200 4.44 4.44 4.41 0 0 0
14/10/2024
4.46
 234,500 4.55 4.55 4.44 0 0 0
11/10/2024
4.46
 66,700 4.44 4.46 4.40 0 13,000 -0.1
10/10/2024
4.45
 28,300 4.48 4.48 4.43 0 400 -0.0
09/10/2024
4.47
 58,800 4.42 4.47 4.40 0 0 0
08/10/2024
4.45
 108,200 4.46 4.46 4.42 0 0 0
07/10/2024
4.46
 9,100 4.46 4.49 4.46 0 1,000 -0.0
04/10/2024
4.50
 15,200 4.49 4.50 4.47 0 0 0
03/10/2024
4.50
 192,100 4.50 4.52 4.45 0 40,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |