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

4.51
-0.05
(-1.10%)
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
(2024-08-20) 		-0.04 -0.87% 2,092,000 -1,700 -0.0
4.42
4.62
4.56
2 tháng
(2024-07-22) 		-0.27 -5.69% 3,834,700 57,378 0.3
4.42
4.83
4.56
3 tháng
(2024-06-21) 		-0.36 -7.27% 5,310,200 87,278 0.4
4.42
5.09
4.56
6 tháng
(2024-03-25) 		-0.78 -14.60% 13,582,700 94,078 0.5
4.39
5.43
4.56
12 tháng
(2023-09-25) 		-2.50 -35.37% 97,078,600 141,008 0.4
4.39
10.55
4.56
24 tháng
(2022-09-30) 		-1.20 -20.85% 128,039,000 37,303 -0.2
2.94
10.55
4.56
36 tháng
(2021-10-05) 		-2.78 -37.87% 202,890,400 -1,138,931 -12.2
2.94
10.55
4.56
60 tháng
(2019-10-16) 		-1.42 -23.79% 275,975,450 -1,211,581 -9.7
2.59
10.55
4.56
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
5.41
 197,800 5.60 5.60 5.41 19,200 6,384 0.1
16/09/2022
5.60
 221,300 5.61 5.69 5.50 0 2,300 -0.0
15/09/2022
5.61
 130,900 5.63 5.63 5.52 0 0 -0.0
14/09/2022
5.63
 185,400 5.62 5.63 5.50 0 1,070 0.0
13/09/2022
5.62
 176,900 5.60 5.77 5.55 0 0 0.0
12/09/2022
5.60
 201,900 5.54 5.71 5.54 22,400 0 0.0
09/09/2022
5.54
 391,000 5.55 5.57 5.41 5,800 5,000 0.0
08/09/2022
5.55
 437,600 5.56 5.60 5.51 10,000 200 0.1
07/09/2022
5.56
 557,700 5.78 5.79 5.56 5,000 0 0.0
06/09/2022
5.78
 516,400 5.71 5.78 5.68 7,000 2,500 0.0
05/09/2022
5.71
 505,800 5.91 5.96 5.55 0 1,200 -0.0
31/08/2022
5.91
 634,600 5.80 5.94 5.73 0 0 -0.0
30/08/2022
5.80
 882,200 5.97 6.19 5.78 0 2,500 -0.0
29/08/2022
5.97
 746,000 6.42 6.42 5.97 16,000 0 0.1
26/08/2022
6.42
 1,650,600 6.23 6.66 6.41 96,800 12,000 0.6
25/08/2022
6.23
 2,094,000 5.83 6.23 5.84 0 3,000 -0.0
24/08/2022
5.83
 124,100 5.83 5.86 5.78 0 0 0.0
23/08/2022
5.83
 130,100 5.83 5.83 5.69 1,100 0 0.0
22/08/2022
5.83
 122,800 5.87 5.92 5.71 1,100 0 0.0
19/08/2022
5.87
 182,900 5.94 5.95 5.83 0 0 -0.1
18/08/2022
5.94
 133,700 6.01 6.01 5.88 0 10,000 -0.1
17/08/2022
6.01
 174,800 6.01 6.06 5.92 0 40,000 -0.3
16/08/2022
6.01
 178,000 6.05 6.05 5.96 0 20,800 -0.1
15/08/2022
6.05
 178,800 6.07 6.16 5.65 0 0 -0.1
12/08/2022
6.07
 222,000 6.06 6.07 5.98 0 20,000 -0.1
11/08/2022
6.06
 212,800 6.06 6.24 5.96 0 0 -0.3
10/08/2022
6.06
 220,800 6.06 6.06 5.89 0 50,000 -0.3
09/08/2022
6.06
 239,200 6.02 6.07 5.97 0 1,000 -0.0
08/08/2022
6.02
 155,200 6.06 6.06 5.96 0 0 0.0
05/08/2022
6.06
 156,100 6.06 6.07 5.99 600 0 0.0
04/08/2022
6.06
 230,900 6.06 6.27 6.06 300 0 0.0
03/08/2022
6.06
 175,100 6.14 6.14 5.97 300 400 -0.0
02/08/2022
6.14
 314,800 5.99 6.14 5.88 2,300 200 0.0
01/08/2022
5.99
 282,800 5.82 6.01 5.78 0 3,000 -0.0
29/07/2022
5.82
 189,100 5.78 5.85 5.73 0 400 -0.0
28/07/2022
5.78
 191,600 5.73 5.90 5.73 0 3,000 -0.0
27/07/2022
5.73
 215,400 5.72 5.76 5.50 4,200 4,000 0.0
26/07/2022
5.72
 124,300 5.73 5.79 5.57 0 300 -0.0
25/07/2022
5.73
 120,200 5.94 5.96 5.73 400 300 0.0
22/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
22/07/2022
5.94
 257,900 5.59 5.97 5.78 2,100 1,800 0.0
21/07/2022
5.59
 126,500 5.59 5.66 5.46 16,500 0 0.1
20/07/2022
5.59
 266,300 5.34 5.63 5.38 48,400 0 0.3
19/07/2022
5.34
 153,600 5.34 5.36 5.21 0 0 0.0
18/07/2022
5.34
 179,300 5.25 5.60 5.25 2,200 0 0.0
15/07/2022
5.25
 197,000 5.19 5.25 5.13 0 0 0.0
14/07/2022
5.19
 141,000 5.21 5.24 5.09 0 0 0.0
13/07/2022
5.21
 149,500 5.16 5.25 5.16 1,900 0 0.0
12/07/2022
5.16
 143,900 5.00 5.16 5.00 0 0 -0.0
11/07/2022
5.00
 147,600 5.12 5.12 4.92 0 0 -0.0
08/07/2022
5.12
 169,300 5.01 5.29 5.01 0 8,400 -0.0
07/07/2022
5.01
 180,000 5.00 5.05 4.92 0 0 0.0
06/07/2022
5.00
 158,200 5.09 5.09 4.92 10,000 2,100 0.0
05/07/2022
5.09
 177,500 5.15 5.17 4.80 10,000 0 0.1
04/07/2022
5.15
 154,700 5.12 5.34 5.10 25,900 2,400 0.1
01/07/2022
5.12
 136,300 5.25 5.25 5.00 500 10,600 -0.1
30/06/2022
5.25
 158,600 5.32 5.32 5.13 1,600 5,400 -0.0
29/06/2022
5.32
 176,800 5.33 5.35 5.23 2,400 2,400 0.0
28/06/2022
5.33
 135,800 5.09 5.34 5.13 9,900 0 0.1
27/06/2022
5.09
 188,600 5.09 5.19 5.09 3,400 1,300 0.0
24/06/2022
5.09
 141,100 5.00 5.35 4.92 4,300 2,000 0.0
23/06/2022
5.00
 212,800 4.92 5.21 4.92 2,100 1,800 0.0
22/06/2022
4.92
 198,400 4.79 4.92 4.79 900 37,400 -0.2
21/06/2022
4.79
 141,600 4.80 4.84 4.71 3,100 4,100 -0.0
20/06/2022
4.80
 138,600 5.12 5.12 4.80 1,800 41,400 -0.2
17/06/2022
5.12
 197,000 5.16 5.16 4.89 2,000 71,500 -0.4
16/06/2022
5.16
 203,800 5.05 5.38 5.05 200 13,500 -0.1
15/06/2022
5.05
 399,100 5.42 5.42 5.05 7,000 11,900 -0.0
14/06/2022
5.42
 210,300 5.50 5.55 5.31 9,700 6,900 0.0
13/06/2022
5.50
 232,000 5.90 5.90 5.50 7,100 9,300 -0.0
10/06/2022
5.90
 316,500 6.05 6.05 5.87 2,200 8,800 -0.0
09/06/2022
6.05
 286,800 6.09 6.26 6.01 2,200 5,300 -0.0
08/06/2022
6.09
 264,600 5.99 6.14 5.99 8,600 700 0.1
07/06/2022
5.99
 98,400 5.88 6.01 5.67 4,100 3,000 0.0
06/06/2022
5.88
 202,800 5.88 6.01 5.88 9,900 0 0.1
03/06/2022
5.88
 144,800 5.88 5.95 5.82 3,600 11,500 -0.1
02/06/2022
5.88
 250,500 5.90 6.08 5.80 7,800 5,200 0.0
01/06/2022
5.90
 226,400 6.26 6.26 5.88 4,100 4,900 -0.0
31/05/2022
6.26
 192,500 6.42 6.45 6.21 1,600 4,500 -0.0
30/05/2022
6.42
 326,900 6.01 6.42 6.34 1,600 1,000 0.0
27/05/2022
6.01
 474,100 5.61 6.01 5.59 4,100 0 0.0
26/05/2022
5.61
 266,700 5.65 5.69 5.61 4,000 0 0.0
25/05/2022
5.65
 189,800 5.50 5.75 5.49 5,800 500 0.0
24/05/2022
5.50
 140,400 5.65 5.65 5.42 0 4,500 -0.0
23/05/2022
5.65
 172,000 5.68 5.70 5.56 3,900 4,800 -0.0
20/05/2022
5.68
 202,000 5.68 5.83 5.68 200 1,000 -0.0
19/05/2022
5.68
 199,000 5.87 5.87 5.60 2,300 5,900 -0.0
18/05/2022
5.87
 116,600 5.70 5.88 5.67 7,000 600 0.0
17/05/2022
5.70
 303,100 5.34 5.70 5.34 5,700 1,300 0.0
16/05/2022
5.34
 180,900 5.21 5.57 5.21 3,400 1,800 0.0
13/05/2022
5.21
 277,100 5.60 5.60 5.21 4,400 1,900 0.0
12/05/2022
5.60
 276,500 5.99 5.99 5.57 0 7,600 -0.1
11/05/2022
5.99
 140,600 6.01 6.12 5.66 0 8,400 -0.1
10/05/2022
6.01
 217,900 5.66 6.01 5.38 1,400 4,500 -0.0
09/05/2022
5.66
 250,600 6.09 6.09 5.66 3,400 176,100 -1.2
06/05/2022
6.09
 104,400 6.52 6.52 6.09 3,200 32,700 -0.2
05/05/2022
6.52
 102,800 6.88 7.28 6.51 4,900 22,100 -0.1
04/05/2022
6.88
 63,500 7.26 7.30 6.83 3,200 4,000 -0.0
29/04/2022
7.26
 191,200 6.83 7.26 6.83 56,600 2,800 0.5
28/04/2022
6.83
 77,400 6.83 6.90 6.67 10,300 6,400 0.0
27/04/2022
6.83
 226,000 6.57 6.83 6.11 12,500 15,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |