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

7.30
0.12
(1.67%)
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)
14/08/2023
7.72
 505,100 7.59 7.72 7.22 3,900 0 0.0
11/08/2023
7.22
 323,100 8.06 8.06 7.16 5,000 3,000 0.0
10/08/2023
7.53
 959,900 6.83 7.69 6.83 7,000 0 0.1
09/08/2023
7.19
 663,400 6.95 7.19 6.79 100 3,000 0.0
08/08/2023
6.72
 1,764,100 6.83 6.83 6.51 76,000 5,000 0.5
07/08/2023
6.39
 183,200 6.39 6.39 6.39 26,600 0 0.2
04/08/2023
5.98
 267,600 5.98 5.98 5.98 42,500 0 0.3
03/08/2023
5.60
 190,700 5.31 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 5.14 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 5.24 5.24 5.14 0 0 0
26/07/2023
5.16
 66,400 5.22 5.27 5.14 0 0 0
25/07/2023
5.21
 87,100 5.23 5.32 5.20 0 3,500 0.0
24/07/2023
5.11
 384,400 5.09 5.18 5.08 0 0 0
21/07/2023
5.06
 477,900 5.05 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
 132,500 5.46 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 5.65 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 5.64 5.78 5.60 0 0 0
10/07/2023
5.61
 231,600 5.60 5.78 5.55 0 0 0
07/07/2023
5.61
 50,400 5.60 5.61 5.58 0 0 0
06/07/2023
5.61
 63,600 5.61 5.69 5.60 0 300 0.0
05/07/2023
5.61
 155,400 5.67 5.87 5.61 0 0 0
04/07/2023
5.67
 182,800 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 5.54 5.60 5.54 0 0 0
28/06/2023
5.60
 110,000 5.61 5.66 5.53 0 0 0
27/06/2023
5.67
 56,500 5.60 5.67 5.59 0 0 0
26/06/2023
5.60
 52,800 5.67 5.67 5.54 0 0 0
23/06/2023
5.67
 53,100 5.57 5.70 5.57 100 0 0.0
22/06/2023
5.55
 84,200 5.72 5.72 5.52 4,000 0 0.0
21/06/2023
5.42
 10,900 5.60 5.60 5.42 0 900 0.0
20/06/2023
5.50
 33,500 5.50 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 5.53 5.53 5.37 0 0 0
14/06/2023
5.35
 158,600 5.72 5.73 5.35 600 0 0.0
13/06/2023
5.73
 71,500 5.82 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 5.96 6.24 5.87 113,700 0 0.7
08/06/2023
5.87
 671,500 5.65 5.87 5.64 25,400 4,000 0.1
07/06/2023
5.50
 188,700 5.32 5.50 5.18 24,800 5,000 0.1
06/06/2023
5.14
 4,500 5.23 5.23 5.14 400 0 0.0
05/06/2023
5.23
 8,100 5.28 5.28 5.17 5,900 0 0.0
02/06/2023
5.28
 7,500 5.39 5.39 5.18 0 0 0
01/06/2023
5.18
 23,700 5.28 5.41 5.09 3,700 0 0.0
31/05/2023
5.09
 5,100 5.32 5.32 5.09 100 0 0.0
30/05/2023
5.06
 51,200 5.26 5.28 5.06 30,000 0 0.2
29/05/2023
5.25
 139,200 5.05 5.25 4.99 100 6,000 0.0
26/05/2023
4.91
 31,400 4.97 4.99 4.91 6,000 0 0.0
25/05/2023
4.96
 8,300 5.05 5.05 4.96 0 3,500 0.0
24/05/2023
5
 10,500 5.04 5.05 5 0 0 0
23/05/2023
5.03
 10,300 5.02 5.04 4.98 0 1,000 0.0
22/05/2023
5.02
 9,300 5.10 5.11 5.02 1,000 1,500 0.0
19/05/2023
5.11
 25,400 4.93 5.13 4.92 500 0 0.0
18/05/2023
5.01
 9,600 4.97 5.16 4.97 2,600 2,900 0.0
17/05/2023
5.05
 20,000 5 5.05 4.97 0 5,100 0.0
16/05/2023
5
 8,400 5 5 5 0 1,000 0.0
15/05/2023
5
 10,700 5 5.09 5 0 1,000 0.0
12/05/2023
5
 16,200 5.26 5.26 4.97 0 0 0
11/05/2023
5.21
 10,800 5.22 5.26 5.09 0 0 0
10/05/2023
5.22
 23,200 5.13 5.23 4.96 800 300 0.0
09/05/2023
5.23
 15,100 5.19 5.31 5.14 300 0 0.0
08/05/2023
5.19
 48,200 5.18 5.32 5.14 900 0 0.0
05/05/2023
5.11
 219,600 5.05 5.11 4.82 0 3,100 0.0
04/05/2023
4.78
 56,500 5.01 5.01 4.77 2,100 51,100 -0.3
28/04/2023
4.98
 22,100 5.05 5.05 4.92 200 0 0.0
27/04/2023
5.05
 60,000 5.06 5.14 4.86 2,500 0 0.0
26/04/2023
5.06
 6,900 5.14 5.14 4.90 3,200 0 0.0
25/04/2023
5.14
 39,200 5.09 5.30 5.09 22,400 0 0.1
24/04/2023
5
 8,900 5.16 5.41 5 100 1,259 0.0
21/04/2023
5.16
 254,600 4.85 5.16 4.85 0 4,000 0.0
20/04/2023
4.83
 53,200 5.22 5.22 4.83 2,500 0 0.0
19/04/2023
5
 50,600 5 5.19 5 30,000 330 0.2
18/04/2023
5
 167,700 4.72 5 4.72 0 0 0.0
17/04/2023
4.68
 61,200 4.74 4.75 4.68 0 0 0.0
14/04/2023
4.73
 423,600 4.77 4.80 4.73 0 0 0.0
13/04/2023
4.80
 40,000 4.74 4.80 4.71 2,000 0 0.0
12/04/2023
4.83
 34,600 4.83 4.83 4.71 0 0 0.0
11/04/2023
4.83
 7,300 4.83 4.86 4.83 0 300 0.0
10/04/2023
4.83
 57,600 4.86 4.94 4.82 0 0 0.0
07/04/2023
4.86
 121,600 4.98 4.98 4.77 3,900 0 0.0
06/04/2023
4.91
 4,700 5.03 5.03 4.83 0 0 0.0
05/04/2023
4.89
 42,600 5 5 4.72 2,400 0 0.0
04/04/2023
4.84
 7,400 4.86 4.86 4.72 0 0 0.0
03/04/2023
4.84
 20,400 4.94 4.94 4.68 0 0 0.0
31/03/2023
4.63
 16,600 4.77 4.85 4.63 100 0 0.0
30/03/2023
4.77
 93,500 4.76 4.95 4.76 0 0 -0.2
29/03/2023
4.76
 8,900 4.77 4.88 4.75 0 0 -0.2
28/03/2023
4.82
 66,600 4.86 4.86 4.71 2,000 49,600 -0.2
27/03/2023
4.86
 70,900 4.92 5.05 4.86 0 59,400 -0.3
24/03/2023
4.92
 47,800 4.91 5.06 4.91 0 39,800 -0.2
23/03/2023
5.06
 31,700 4.95 5.06 4.87 1,900 25,400 -0.1

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