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

4.56
0.12
(2.70%)
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)
27/04/2020
4.34
 228,530 4.28 4.36 4.22 0 0 0
24/04/2020
4.28
 35,700 4.36 4.42 4.09 0 3,000 -0.0
23/04/2020
4.36
 56,940 4.21 4.44 4.22 0 0 0
22/04/2020
4.21
 208,930 4.27 4.27 3.97 0 0 0
21/04/2020
4.27
 195,180 4.59 4.59 4.27 0 0 0
20/04/2020
4.59
 94,630 4.50 4.71 4.40 0 0 0
17/04/2020
4.50
 463,160 4.66 4.96 4.34 0 25,000 -0.1
16/04/2020
4.66
 271,970 5.00 5.35 4.66 0 2,000 -0.0
15/04/2020
5.00
 29,940 4.68 5.00 5.00 0 8,000 -0.1
14/04/2020
4.68
 41,430 4.38 4.68 4.68 0 5,000 -0.0
13/04/2020
4.38
 236,250 4.09 4.38 4.13 0 4,000 -0.0
10/04/2020
4.09
 254,520 3.83 4.09 3.98 0 0 0
09/04/2020
3.83
 213,400 3.58 3.83 3.60 0 0 0
08/04/2020
3.58
 157,020 3.35 3.58 3.29 7,700 10 0.0
07/04/2020
3.35
 204,670 3.14 3.35 3.24 10,000 0 0.0
06/04/2020
3.14
 41,530 2.94 3.14 3.14 5,000 0 0.0
03/04/2020
2.94
 157,980 2.75 2.94 2.88 5,000 580 0.0
01/04/2020
2.75
 99,860 2.59 2.75 2.43 0 1,270 -0.0
31/03/2020
2.59
 165,300 2.78 2.95 2.59 3,010 131,720 -0.4
30/03/2020
2.78
 166,870 2.98 2.98 2.78 4,580 117,290 -0.4
27/03/2020
2.98
 56,670 3.17 3.37 2.98 30 19,820 -0.1
26/03/2020
3.17
 87,790 3.40 3.44 3.17 80 36,750 -0.2
25/03/2020
3.40
 15,340 3.40 3.48 3.29 0 0 0
24/03/2020
3.40
 37,150 3.41 3.51 3.21 100 0 0.0
23/03/2020
3.41
 61,360 3.67 3.67 3.41 0 0 0
20/03/2020
3.67
 21,690 3.67 3.67 3.57 0 0 0
19/03/2020
3.67
 64,130 3.68 3.70 3.43 4,000 0 0.0
18/03/2020
3.68
 146,820 3.44 3.68 3.52 4,000 0 0.0
17/03/2020
3.44
 86,160 3.41 3.45 3.18 0 0 0
16/03/2020
3.41
 97,780 3.54 3.55 3.31 3,000 0 0.0
13/03/2020
3.54
 320,990 3.67 3.67 3.41 7,000 0 0.0
12/03/2020
3.67
 155,230 3.93 3.93 3.67 0 0 0
11/03/2020
3.93
 92,770 4.12 4.28 3.86 200 0 0.0
10/03/2020
4.12
 133,650 4.13 4.19 3.85 1,160 0 0.0
09/03/2020
4.13
 134,370 4.44 4.44 4.13 0 0 0
06/03/2020
4.44
 61,310 4.49 4.49 4.36 0 0 0
05/03/2020
4.49
 47,790 4.53 4.59 4.49 1,030 0 0.0
04/03/2020
4.53
 30,860 4.40 4.59 4.42 0 600 -0.0
03/03/2020
4.40
 129,670 4.33 4.62 4.29 30 900 -0.0
02/03/2020
4.33
 106,340 4.36 4.42 4.28 250 0 0.0
28/02/2020
4.36
 76,190 4.59 4.59 4.30 0 0 0
27/02/2020
4.59
 62,350 4.38 4.66 4.36 0 0 0
26/02/2020
4.38
 59,350 4.48 4.48 4.30 0 0 0
25/02/2020
4.48
 47,240 4.41 4.51 4.21 0 0 0
24/02/2020
4.41
 124,650 4.71 4.71 4.40 0 0 0
21/02/2020
4.71
 61,270 4.72 4.75 4.63 0 0 0
20/02/2020
4.72
 40,890 4.64 4.74 4.59 190 0 0.0
19/02/2020
4.64
 91,120 4.81 4.81 4.61 0 0 0
18/02/2020
4.81
 52,560 4.83 4.90 4.69 0 0 0
17/02/2020
4.83
 82,000 5.00 5.00 4.69 0 0 0
14/02/2020
5.00
 201,280 4.68 5.00 4.86 5,000 100 0.0
13/02/2020
4.68
 44,800 4.38 4.68 4.44 0 0 0
12/02/2020
4.38
 250,030 4.51 4.51 4.22 0 0 0
11/02/2020
4.51
 287,460 4.61 4.68 4.51 0 0 0
10/02/2020
4.61
 188,460 4.69 4.69 4.61 1,000 0 0.0
07/02/2020
4.69
 140,700 4.80 4.89 4.61 2,000 0 0.0
06/02/2020
4.80
 739,580 5.10 5.10 4.75 2,000 0 0.0
05/02/2020
5.10
 88,380 5.49 5.49 5.10 2,440 0 0.0
04/02/2020
5.49
 180,890 5.89 5.89 5.49 1,500 0 0.0
03/02/2020
5.89
 256,450 6.27 6.27 5.83 530 0 0.0
31/01/2020
6.27
 1,211,320 6.12 6.44 5.91 0 0 0
30/01/2020
6.12
 1,446,550 5.72 6.12 5.74 13,000 0 0.1
22/01/2020
5.72
 102,460 5.66 5.72 5.58 0 0 0
21/01/2020
5.66
 75,600 5.68 5.68 5.66 0 0 0
20/01/2020
5.68
 77,990 5.68 5.70 5.66 0 0 0
17/01/2020
5.68
 47,800 5.68 5.74 5.66 0 0 0
16/01/2020
5.68
 40,560 5.68 5.73 5.66 0 0 0
15/01/2020
5.68
 42,370 5.68 5.68 5.59 30 0 0.0
14/01/2020
5.68
 87,470 5.69 5.72 5.66 0 0 0
13/01/2020
5.69
 91,430 5.74 5.74 5.65 0 0 0
10/01/2020
5.74
 69,490 5.75 5.80 5.66 0 0 0
09/01/2020
5.75
 154,420 5.69 5.82 5.66 0 0 0
08/01/2020
5.69
 62,390 5.72 5.74 5.60 0 0 0
07/01/2020
5.72
 57,920 5.72 5.77 5.71 0 0 0
06/01/2020
5.72
 97,040 5.76 5.76 5.67 0 0 0
03/01/2020
5.76
 70,220 5.77 5.83 5.74 0 0 0
02/01/2020
5.77
 81,420 5.71 5.78 5.71 1,500 0 0.0
31/12/2019
5.71
 89,290 5.74 5.78 5.71 0 20 -0.0
30/12/2019
5.74
 78,060 5.78 5.80 5.74 170 0 0.0
27/12/2019
5.78
 70,060 5.79 5.85 5.74 400 0 0.0
26/12/2019
5.79
 86,620 5.79 5.89 5.74 0 0 0
25/12/2019
5.79
 72,170 5.79 5.81 5.75 0 0 0
24/12/2019
5.79
 62,180 5.83 5.83 5.78 0 0 0
23/12/2019
5.83
 391,940 5.81 5.86 5.75 0 0 0
20/12/2019
5.81
 140,080 5.81 5.84 5.74 0 0 0
19/12/2019
5.81
 116,870 5.81 5.97 5.43 1,380 0 0.0
18/12/2019
5.81
 93,560 5.89 5.89 5.73 400 0 0.0
17/12/2019
5.89
 161,160 6.08 6.08 5.73 1,200 0 0.0
16/12/2019
6.08
 86,770 6.20 6.24 5.97 0 0 0
13/12/2019
6.20
 557,510 6.21 6.44 6.01 9,800 0 0.1
12/12/2019
6.21
 633,740 5.85 6.21 5.82 0 0 0
11/12/2019
5.85
 79,170 5.85 5.91 5.85 0 0 0
10/12/2019
5.85
 64,310 5.89 5.93 5.82 0 0 0
09/12/2019
5.89
 98,360 5.82 5.89 5.82 0 0 0
06/12/2019
5.82
 76,090 5.82 5.83 5.74 0 0 0
05/12/2019
5.82
 72,600 5.80 5.85 5.78 1,310 0 0.0
04/12/2019
5.80
 60,330 5.79 5.85 5.74 0 0 0
03/12/2019
5.79
 65,770 5.82 5.85 5.75 0 0 0
02/12/2019
5.82
 164,330 5.81 5.91 5.74 0 0 0
29/11/2019
5.81
 103,060 5.84 5.84 5.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |