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% 1,097,400 -21 0
4.02
4.15
4.05
2 tháng
(2024-11-11) 		-0.15 -3.57% 1,648,700 25,579 0.1
4.02
4.20
4.05
3 tháng
(2024-10-10) 		-0.40 -8.99% 3,154,500 -7,921 -0.0
4.02
4.48
4.05
6 tháng
(2024-07-12) 		-0.88 -17.79% 9,588,700 -48,421 -0.2
4.02
5.09
4.05
12 tháng
(2024-01-15) 		-3.56 -46.81% 65,846,800 220,009 1.6
4.02
7.72
4.05
24 tháng
(2023-01-19) 		-0.45 -9.91% 128,449,100 -108,080 -0.7
4.02
10.55
4.05
36 tháng
(2022-01-24) 		-3.71 -47.79% 171,999,300 7,070 -0.6
2.94
10.55
4.05
60 tháng
(2020-02-04) 		-1.44 -26.18% 268,646,190 -2,086,290 -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)
27/10/2023
8.24
 163,000 8.63 8.63 8.24 0 0 0
26/10/2023
8.63
 110,900 8.12 8.63 7.80 10,300 0 0.1
25/10/2023
8.12
 12,300 8.07 8.21 8.08 0 0 0
24/10/2023
8.07
 62,500 8.43 8.43 8.07 100 0 0.0
23/10/2023
8.43
 29,200 8.61 8.65 8.23 0 0 0
20/10/2023
8.61
 103,300 8.07 8.62 7.89 0 0 0
19/10/2023
8.07
 116,200 8.39 8.69 8.07 100 0 0.0
18/10/2023
8.39
 153,100 8.61 8.90 8.39 0 0 0
17/10/2023
8.61
 719,600 8.05 8.61 8.09 0 0 0
16/10/2023
8.05
 27,800 8.15 8.57 8.04 0 0 0
13/10/2023
8.15
 100,800 8.26 8.44 8.07 0 0 0
12/10/2023
8.26
 119,800 8.26 8.44 8.03 0 20,700 -0.2
11/10/2023
8.26
 170,700 8.29 8.58 8.07 0 127,300 -1.1
10/10/2023
8.29
 50,100 8.53 8.61 8.26 0 2,000 -0.0
09/10/2023
8.53
 238,200 8.16 8.53 7.96 0 1,200 -0.0
06/10/2023
8.16
 86,500 8.41 8.58 8.16 0 0 0
05/10/2023
8.41
 57,600 8.44 8.44 8.07 0 0 0
04/10/2023
8.44
 165,200 8.48 8.52 8.07 0 0 0
03/10/2023
8.48
 197,000 8.49 8.49 8.07 0 0 0
02/10/2023
8.49
 248,900 8.53 8.53 8.21 0 0 0
29/09/2023
8.53
 285,900 8.15 8.62 8.15 0 0 0
28/09/2023
8.15
 365,600 7.69 8.15 7.44 0 0 0
27/09/2023
7.69
 157,900 7.52 7.69 7.16 0 0 0
26/09/2023
7.52
 122,600 7.06 7.54 6.74 0 0 0
25/09/2023
7.06
 158,200 7.57 7.57 7.06 0 0 0
22/09/2023
7.57
 160,700 7.52 7.71 7.16 0 700 -0.0
21/09/2023
7.52
 197,700 7.24 7.72 7.35 0 0 0
20/09/2023
7.24
 83,400 6.77 7.24 6.81 0 2,500 -0.0
19/09/2023
6.77
 43,000 6.78 6.82 6.62 0 0 0
18/09/2023
6.78
 165,700 7.04 7.11 6.78 0 0 0
15/09/2023
7.04
 206,500 7.33 7.33 7.03 0 0 0
14/09/2023
7.33
 388,800 7.51 7.51 7.24 0 0 0
13/09/2023
7.51
 337,700 7.61 7.61 7.41 0 0 0
12/09/2023
7.61
 432,700 7.83 7.83 7.46 0 0 0
11/09/2023
7.83
 198,500 8.01 8.19 7.61 0 0 0
08/09/2023
8.01
 917,500 7.50 8.03 7.30 0 0 0
07/09/2023
7.50
 417,100 7.52 7.66 7.32 0 2,500 -0.0
06/09/2023
7.52
 341,800 7.48 7.70 7.29 2,300 3,000 -0.0
05/09/2023
7.48
 404,200 7.80 7.80 7.48 0 3,000 -0.0
31/08/2023
7.80
 392,700 8.02 8.26 7.78 5,000 5,000 -0.0
30/08/2023
8.02
 251,600 8.02 8.03 7.72 0 0 0
29/08/2023
8.02
 300,500 8.15 8.15 7.79 3,000 5,600 -0.0
28/08/2023
8.15
 113,300 8.15 8.17 7.80 0 0 0
25/08/2023
8.15
 260,000 8.39 8.43 7.83 0 13,100 -0.1
24/08/2023
8.39
 477,400 8.09 8.45 7.88 0 0 0
23/08/2023
8.09
 727,000 7.58 8.10 7.07 0 5,000 -0.0
22/08/2023
7.58
 5,600 8.15 8.15 7.58 0 0 0
21/08/2023
8.15
 15,200 8.75 8.75 8.15 0 0 0
18/08/2023
8.75
 420,000 9.40 9.40 8.75 3,000 100 0.0
17/08/2023
9.40
 484,900 8.83 9.45 8.83 2,100 0 0.0
16/08/2023
8.83
 448,900 8.26 8.83 8.17 100 0 0.0
15/08/2023
8.26
 417,000 7.72 8.26 7.74 0 0 0
14/08/2023
7.72
 505,100 7.22 7.72 7.22 3,900 0 0.0
11/08/2023
7.22
 323,100 7.53 8.06 7.16 5,000 3,000 0.0
10/08/2023
7.53
 959,900 7.19 7.69 6.83 7,000 0 0.1
09/08/2023
7.19
 663,400 6.72 7.19 6.79 100 3,000 -0.0
08/08/2023
6.72
 1,764,100 6.39 6.83 6.51 76,000 5,000 0.5
07/08/2023
6.39
 183,200 5.98 6.39 6.39 26,600 0 0.2
04/08/2023
5.98
 267,600 5.60 5.98 5.98 42,500 0 0.3
03/08/2023
5.60
 190,700 5.24 5.60 5.31 0 0 0
02/08/2023
5.24
 100,000 5.23 5.30 5.22 0 0 0
01/08/2023
5.23
 65,900 5.18 5.23 5.14 0 0 0
31/07/2023
5.18
 71,500 5.12 5.28 5.12 0 5,000 -0.0
28/07/2023
5.12
 112,900 5.16 5.16 5.09 0 0 0
27/07/2023
5.16
 45,100 5.16 5.24 5.14 0 0 0
26/07/2023
5.16
 66,400 5.21 5.27 5.14 0 0 0
25/07/2023
5.21
 87,100 5.11 5.32 5.20 0 3,500 -0.0
24/07/2023
5.11
 384,400 5.06 5.18 5.08 0 0 0
21/07/2023
5.06
 477,900 5 5.09 5.04 0 120,000 -0.7
20/07/2023
5
 182,600 5.28 5.37 4.95 2,000 72,400 -0.4
19/07/2023
5.28
 132,400 5.47 5.50 5.26 5,000 0 0.0
18/07/2023
5.47
 67,200 5.67 5.67 5.38 0 0 0
17/07/2023
5.67
 181,100 5.64 5.69 5.55 0 400 -0.0
14/07/2023
5.64
 108,900 5.69 5.73 5.61 0 0 0
13/07/2023
5.69
 50,700 5.64 5.69 5.60 0 5,000 -0.0
12/07/2023
5.64
 29,200 5.64 5.64 5.60 0 0 0
11/07/2023
5.64
 198,800 5.61 5.78 5.60 0 0 0
10/07/2023
5.61
 231,600 5.61 5.78 5.55 0 0 0
07/07/2023
5.61
 50,400 5.61 5.61 5.58 0 0 0
06/07/2023
5.61
 63,600 5.67 5.69 5.60 0 300 -0.0
05/07/2023
5.67
 94,800 5.67 5.87 5.61 0 0 0
04/07/2023
5.67
 182,300 5.60 5.87 5.52 0 5,000 -0.0
03/07/2023
5.60
 181,000 5.69 5.69 5.60 4,000 0 0.0
30/06/2023
5.69
 423,600 5.60 5.69 5.52 0 800 -0.0
29/06/2023
5.60
 88,200 5.65 5.65 5.54 0 0 0
28/06/2023
5.65
 109,000 5.67 5.67 5.53 0 0 0
27/06/2023
5.67
 56,500 5.54 5.67 5.59 0 0 0
26/06/2023
5.54
 43,800 5.67 5.67 5.54 0 0 0
23/06/2023
5.67
 50,100 5.55 5.70 5.57 100 0 0.0
22/06/2023
5.55
 84,200 5.42 5.72 5.52 4,000 0 0.0
21/06/2023
5.42
 10,900 5.50 5.60 5.42 0 900 -0.0
20/06/2023
5.50
 33,500 5.53 5.55 5.41 0 0 0
19/06/2023
5.53
 31,900 5.53 5.53 5.24 4,300 4,000 0.0
16/06/2023
5.53
 21,700 5.50 5.64 5.46 0 0 0
15/06/2023
5.50
 61,500 5.35 5.53 5.37 0 0 0
14/06/2023
5.35
 158,600 5.73 5.73 5.35 600 0 0.0
13/06/2023
5.73
 71,500 5.69 5.83 5.60 0 5,000 -0.0
12/06/2023
5.69
 51,800 5.96 6.13 5.69 300 0 0.0
09/06/2023
5.96
 716,600 5.87 6.24 5.87 113,700 0 0.7
08/06/2023
5.87
 671,500 5.50 5.87 5.64 25,400 4,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |