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)
28/11/2019
5.84
 65,120 5.93 5.93 5.82 0 0 0
27/11/2019
5.93
 73,490 5.74 6.11 5.74 0 0 0
26/11/2019
5.74
 74,930 5.82 5.82 5.74 0 0 0
25/11/2019
5.82
 117,090 5.80 5.82 5.74 77,000 0 0.6
22/11/2019
5.80
 83,530 5.84 5.84 5.75 0 0 0
21/11/2019
5.84
 87,710 5.85 5.85 5.78 6,000 0 0.0
20/11/2019
5.85
 138,110 5.84 5.88 5.79 85,020 0 0.6
19/11/2019
5.84
 385,540 5.85 5.85 5.80 0 0 0
18/11/2019
5.85
 163,250 5.85 5.91 5.80 0 0 0
15/11/2019
5.85
 62,810 5.85 5.85 5.79 0 0 0
14/11/2019
5.85
 88,710 5.85 5.85 5.76 0 0 0
13/11/2019
5.85
 265,370 5.88 5.88 5.78 0 0 0
12/11/2019
5.88
 165,520 5.89 5.89 5.78 0 0 0
11/11/2019
5.89
 77,290 5.94 6.03 5.80 0 0 0
08/11/2019
5.94
 270,090 5.89 5.94 5.79 0 0 0
07/11/2019
5.89
 318,050 5.88 5.97 5.78 166,570 18,480 1.1
06/11/2019
5.88
 98,470 5.88 5.95 5.80 0 0 0
05/11/2019
5.88
 205,990 5.88 5.89 5.82 0 0 0
04/11/2019
5.88
 427,870 6.03 6.04 5.85 2,300 0 0.0
01/11/2019
6.03
 98,170 6.04 6.11 5.98 42,500 0 0.3
31/10/2019
6.04
 80,100 6.04 6.11 6.01 10,700 0 0.1
30/10/2019
6.04
 447,750 6.08 6.12 6.00 56,570 0 0.4
29/10/2019
6.08
 110,630 6.20 6.24 6.04 63,300 0 0.5
28/10/2019
6.20
 215,550 6.08 6.20 6.01 73,880 0 0.6
25/10/2019
6.08
 119,190 5.94 6.08 5.89 37,000 0 0.3
24/10/2019
5.94
 78,420 5.83 6.01 5.83 13,500 0 0.1
23/10/2019
5.83
 72,710 5.80 5.95 5.83 8,100 0 0.1
22/10/2019
5.80
 166,350 5.80 5.84 5.80 121,150 0 0.9
21/10/2019
5.80
 62,380 5.82 5.88 5.74 0 0 0
18/10/2019
5.82
 128,250 5.82 5.93 5.74 0 0 0
17/10/2019
5.82
 107,790 5.98 5.98 5.74 0 0 0
16/10/2019
5.98
 67,900 6.01 6.03 5.82 2,000 0 0.0
15/10/2019
6.01
 94,710 5.95 6.11 5.87 0 0 0
14/10/2019
5.95
 75,650 5.75 5.95 5.75 1,810 0 0.0
11/10/2019
5.75
 122,130 5.85 5.89 5.75 4,200 0 0.0
10/10/2019
5.85
 84,260 5.91 5.95 5.82 2,000 0 0.0
09/10/2019
5.91
 77,980 5.97 5.97 5.78 2,000 0 0.0
08/10/2019
5.97
 77,710 5.94 5.97 5.75 0 0 0
07/10/2019
5.94
 363,450 5.95 5.98 5.86 0 0 0
04/10/2019
5.95
 67,790 5.91 6.01 5.86 0 0 0
03/10/2019
5.91
 96,060 6.04 6.04 5.91 2,000 0 0.0
02/10/2019
6.04
 146,430 6.04 6.08 5.97 4,000 0 0.0
01/10/2019
6.04
 73,760 6.12 6.14 6.01 0 0 0
30/09/2019
6.12
 139,230 6.16 6.19 6.01 0 0 0
27/09/2019
6.16
 104,030 6.12 6.20 6.02 0 0 0
26/09/2019
6.12
 198,190 6.12 6.20 6.02 0 0 0
25/09/2019
6.12
 207,290 6.12 6.22 6.04 104,000 0 0.8
24/09/2019
6.12
 83,900 6.27 6.27 6.04 1,800 0 0.0
23/09/2019
6.27
 554,610 6.12 6.40 5.98 3,580 0 0.0
20/09/2019
6.12
 88,600 6.15 6.15 5.78 13,930 0 0.1
19/09/2019
6.15
 375,600 6.61 6.61 6.15 0 0 0
18/09/2019
6.61
 519,960 7.11 7.11 6.61 0 5,500 -0.0
17/09/2019
7.11
 508,210 7.18 7.42 6.81 2,900 0 0.0
16/09/2019
7.18
 781,630 7.53 7.80 7.02 25,000 0 0.3
13/09/2019
7.53
 1,287,540 7.04 7.53 7.04 30,000 0 0.3
12/09/2019
7.04
 100,150 7.04 7.09 7.00 0 0 0
11/09/2019
7.04
 194,390 6.89 7.05 6.89 10,000 0 0.1
10/09/2019
6.89
 101,880 6.92 6.95 6.79 0 0 0
09/09/2019
6.92
 65,990 6.95 6.96 6.89 0 0 0
06/09/2019
6.95
 81,690 6.92 6.98 6.81 0 0 0
05/09/2019
6.92
 422,410 6.96 7.00 6.89 10 0 0.0
04/09/2019
6.96
 144,840 7.00 7.04 6.80 0 0 0
03/09/2019
7.00
 526,590 7.01 7.27 6.89 0 0 0
30/08/2019
7.01
 291,670 6.81 7.04 6.81 1,090 1,800 -0.0
29/08/2019
6.81
 118,150 6.77 6.88 6.75 0 0 0
28/08/2019
6.77
 96,470 6.81 6.81 6.70 0 0 0
27/08/2019
6.81
 282,450 6.80 6.95 6.73 80,000 5,000 0.7
26/08/2019
6.80
 124,430 6.95 6.95 6.59 5,000 0 0.0
23/08/2019
6.95
 305,930 6.96 6.99 6.89 46,320 0 0.4
22/08/2019
6.96
 182,810 6.89 6.96 6.81 0 0 0
21/08/2019
6.89
 418,660 6.77 6.91 6.66 0 0 0
20/08/2019
6.77
 96,940 6.77 6.77 6.54 0 0 0
19/08/2019
6.77
 115,080 6.81 6.81 6.43 0 0 0
16/08/2019
6.81
 348,120 7.11 7.33 6.73 0 0 0
15/08/2019
7.11
 1,026,380 6.65 7.11 6.58 20,000 0 0.2
14/08/2019
6.65
 1,012,930 6.22 6.65 6.20 20,000 0 0.2
13/08/2019
6.22
 278,200 6.06 6.22 5.98 0 0 0
12/08/2019
6.06
 117,620 6.04 6.08 5.97 0 0 0
09/08/2019
6.04
 81,100 6.04 6.11 5.91 0 0 0
08/08/2019
6.04
 170,740 6.04 6.08 5.89 0 0 0
07/08/2019
6.04
 112,230 6.20 6.26 6.01 5,000 0 0.0
06/08/2019
6.20
 304,850 6.20 6.31 5.97 37,000 0 0.3
05/08/2019
6.20
 274,350 5.98 6.20 5.93 40,000 0 0.3
02/08/2019
5.98
 120,330 5.93 5.98 5.85 20,000 3,240 0.1
01/08/2019
5.93
 92,180 5.93 5.93 5.86 0 0 0
31/07/2019
5.93
 113,050 5.97 6.01 5.85 500 0 0.0
30/07/2019
5.97
 84,170 5.97 6.03 5.89 0 100 -0.0
29/07/2019
5.97
 156,010 5.86 5.99 5.83 0 0 0
26/07/2019
5.86
 178,630 5.76 5.86 5.68 0 1,150 -0.0
25/07/2019
5.76
 117,420 5.66 5.85 5.66 0 0 0
24/07/2019
5.66
 99,490 5.66 5.72 5.62 0 0 0
23/07/2019
5.66
 101,910 5.78 5.80 5.66 10 460 -0.0
22/07/2019
5.78
 128,720 5.97 6.04 5.74 0 0 0
19/07/2019
5.97
 106,390 6.01 6.08 5.89 0 2,000 -0.0
18/07/2019
6.01
 87,660 6.08 6.11 6.01 0 0 0
17/07/2019
6.08
 121,000 6.11 6.20 6.01 0 0 0
16/07/2019
6.11
 78,770 6.12 6.12 6.05 0 0 0
15/07/2019
6.12
 91,730 5.97 6.12 5.93 0 130 -0.0
12/07/2019
5.97
 85,410 5.97 5.97 5.90 0 2,640 -0.0
11/07/2019
5.97
 102,660 5.97 5.98 5.82 0 380 -0.0

Chính sách bảo mật | Điều khoản sử dụng |