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
(2024-08-19) 		-0.18 -3.90% 1,514,500 6,678 0.0
4.42
4.62
4.44
2 tháng
(2024-07-22) 		-0.39 -8.17% 3,198,100 57,378 0.3
4.42
4.83
4.44
3 tháng
(2024-06-20) 		-0.51 -10.38% 4,754,800 108,078 0.6
4.42
5.09
4.44
6 tháng
(2024-03-22) 		-0.97 -17.97% 13,548,600 107,278 0.6
4.39
5.43
4.44
12 tháng
(2023-09-25) 		-2.62 -37.07% 96,442,000 141,008 0.4
4.39
10.55
4.44
24 tháng
(2022-09-29) 		-1.06 -19.34% 127,510,800 50,103 -0.1
2.94
10.55
4.44
36 tháng
(2021-10-04) 		-2.42 -35.32% 203,174,400 -1,138,631 -12.2
2.94
10.55
4.44
60 tháng
(2019-10-15) 		-1.57 -26.08% 275,433,560 -1,211,581 -9.7
2.59
10.55
4.44
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2019
5.97
 86,630 6.03 6.08 5.97 0 0 0
09/07/2019
6.03
 112,210 5.99 6.06 5.99 0 0 0
08/07/2019
5.99
 90,400 6.02 6.09 5.98 0 0 0
05/07/2019
6.02
 136,860 6.08 6.09 6.01 0 0 0
04/07/2019
6.08
 105,140 6.08 6.12 6.06 0 0 0
03/07/2019
6.08
 71,220 6.09 6.11 6.04 0 0 0
02/07/2019
6.09
 78,580 6.09 6.12 5.97 0 0 0
01/07/2019
6.09
 115,300 6.10 6.17 5.99 5,000 0 0.0
28/06/2019
6.10
 121,350 6.12 6.16 6.06 33,000 0 0.3
27/06/2019
6.12
 85,440 6.20 6.21 6.04 150 430 -0.0
26/06/2019
6.20
 85,100 6.14 6.20 6.14 230 0 0.0
25/06/2019
6.14
 129,580 6.13 6.27 6.04 73,380 0 0.6
24/06/2019
6.13
 100,090 6.24 6.27 6.13 310 0 0.0
21/06/2019
6.24
 80,490 6.30 6.35 6.20 0 0 0
20/06/2019
6.30
 131,790 6.17 6.34 6.17 20,000 0 0.2
19/06/2019
6.17
 100,540 6.49 6.49 6.06 10,000 70 0.1
18/06/2019
6.49
 200,510 6.86 6.86 6.38 30,000 0 0.3
17/06/2019
6.86
 353,580 6.73 6.93 6.50 80,000 0 0.7
14/06/2019
6.73
 746,700 7.12 7.12 6.62 181,900 0 1.6
13/06/2019
7.12
 95,540 7.65 7.65 7.12 2,000 0 0.0
12/06/2019
7.65
 240,460 8.03 8.03 7.48 0 130,000 -1.3
11/06/2019
8.03
 768,560 8.34 8.68 7.77 0 295,260 -3.1
10/06/2019
8.34
 832,520 7.80 8.34 7.80 500 3,960 -0.0
07/06/2019
7.80
 190,160 7.61 7.80 7.58 0 31,370 -0.3
06/06/2019
7.61
 118,230 7.61 7.65 7.50 0 81,470 -0.8
05/06/2019
7.61
 87,470 7.65 7.65 7.50 0 0 0
04/06/2019
7.65
 114,930 7.58 7.69 7.50 0 0 0
03/06/2019
7.58
 127,110 7.65 7.65 7.50 0 0 0
31/05/2019
7.65
 256,140 7.73 7.84 7.61 0 0 0
30/05/2019
7.73
 98,010 7.65 7.77 7.58 0 0 0
29/05/2019
7.65
 69,760 7.65 7.69 7.58 0 0 0
28/05/2019
7.65
 225,590 7.58 7.65 7.50 0 0 0
27/05/2019
7.58
 278,940 7.63 7.65 7.42 0 0 0
24/05/2019
7.63
 82,210 7.63 7.65 7.58 0 0 0
23/05/2019
7.63
 126,020 7.96 8.03 7.58 0 2,500 -0.0
22/05/2019
7.96
 472,570 7.88 8.19 7.80 79,100 7,440 0.7
21/05/2019
7.88
 250,320 7.65 7.88 7.58 85,000 200 0.8
20/05/2019
7.65
 146,200 7.61 7.73 7.50 10,000 17,600 -0.1
17/05/2019
7.61
 83,960 7.64 7.65 7.50 10,000 0 0.1
16/05/2019
7.64
 93,770 7.65 7.69 7.58 10,000 2,900 0.1
15/05/2019
7.65
 101,690 7.65 7.73 7.59 10,000 0 0.1
14/05/2019
7.65
 96,950 7.57 7.69 7.50 10,000 0 0.1
13/05/2019
7.57
 82,530 7.50 7.58 7.38 0 0 0
10/05/2019
7.50
 139,390 7.77 7.77 7.42 0 0 0
09/05/2019
7.77
 90,380 7.92 7.92 7.65 0 0 0
08/05/2019
7.92
 160,320 7.92 8.03 7.77 20,000 20 0.2
07/05/2019
7.92
 266,670 7.73 8.00 7.65 30,000 0 0.3
06/05/2019
7.73
 284,940 7.58 7.77 7.50 10,000 50,000 -0.4
03/05/2019
7.58
 123,380 7.58 7.63 7.47 18,890 1,880 0.2
02/05/2019
7.58
 77,510 7.65 7.65 7.50 9,530 0 0.1
26/04/2019
7.65
 211,690 7.65 7.84 7.58 34,420 0 0.3
25/04/2019
7.65
 492,540 7.54 7.73 7.19 111,000 0 1.1
24/04/2019
7.54
 188,040 7.35 7.58 7.27 0 0 0
23/04/2019
7.35
 467,550 7.05 7.41 6.96 0 0 0
22/04/2019
7.05
 284,230 6.86 7.05 6.73 0 0 0
19/04/2019
6.86
 203,530 6.73 6.90 6.66 0 20,020 -0.2
18/04/2019
6.73
 80,570 6.81 6.89 6.67 0 40,060 -0.4
17/04/2019
6.81
 231,150 6.87 7.04 6.73 5,020 20,000 -0.1
16/04/2019
6.87
 230,370 6.76 6.92 6.58 30,020 2,600 0.2
12/04/2019
6.76
 322,180 6.58 6.76 6.43 30 15,000 -0.1
11/04/2019
6.58
 344,740 6.50 6.62 6.27 18,520 35,000 -0.1
10/04/2019
6.50
 240,920 6.35 6.50 6.24 1,480 20,010 -0.2
09/04/2019
6.35
 242,460 6.58 6.61 6.27 610 0 0.0
08/04/2019
6.58
 132,270 6.73 6.81 6.50 5,530 0 0.0
05/04/2019
6.73
 423,240 6.89 6.89 6.55 28,000 3,000 0.2
04/04/2019
6.89
 505,860 7.10 7.18 6.73 2,800 2,000 0.0
03/04/2019
7.10
 505,060 6.89 7.10 6.55 5,310 0 0.0
02/04/2019
6.89
 762,740 7.04 7.04 6.55 40,200 0 0.3
01/04/2019
7.04
 220,970 7.57 7.57 7.04 2,040 0 0.0
29/03/2019
7.57
 709,900 7.96 8.07 7.41 17,700 10 0.2
28/03/2019
7.96
 323,160 8.30 8.42 7.73 4,760 0 0.0
27/03/2019
8.30
 535,750 7.96 8.30 7.62 10,000 0 0.1
26/03/2019
7.96
 853,140 8.46 8.46 7.88 40,710 0 0.4
25/03/2019
8.46
 14,970 9.07 9.07 8.46 0 0 0
22/03/2019
9.07
 190,190 9.72 9.72 9.07 20,000 0 0.2
21/03/2019
9.72
 659,760 9.76 10.18 9.18 50,000 2,000 0.6
20/03/2019
9.76
 1,218,380 9.14 9.76 9.03 72,300 0 0.9
19/03/2019
9.14
 1,204,040 8.57 9.14 8.49 42,000 0 0.5
18/03/2019
8.57
 711,270 8.42 8.61 8.38 489,000 2,000 5.4
15/03/2019
8.42
 103,060 8.61 8.65 8.42 0 0 0
14/03/2019
8.61
 276,420 8.42 8.68 8.26 0 0 0
13/03/2019
8.42
 149,320 8.26 8.42 8.19 0 480 -0.0
12/03/2019
8.26
 114,440 8.11 8.26 8.03 0 0 0
11/03/2019
8.11
 82,160 7.96 8.11 7.88 0 0 0
08/03/2019
7.96
 69,600 8.11 8.11 7.96 0 400 -0.0
07/03/2019
8.11
 55,950 8.26 8.26 8.03 60 0 0.0
06/03/2019
8.26
 255,780 8.65 8.80 8.11 0 0 0
05/03/2019
8.65
 658,820 8.11 8.65 8.11 210 0 0.0
04/03/2019
8.11
 208,390 7.92 8.11 7.88 2,480 0 0.0
01/03/2019
7.92
 125,780 7.73 7.96 7.65 0 0 0
28/02/2019
7.73
 156,450 7.65 7.80 7.64 0 0 0
27/02/2019
7.65
 60,650 7.65 7.77 7.61 0 0 0
26/02/2019
7.65
 65,270 7.65 7.73 7.60 0 0 0
25/02/2019
7.65
 63,810 7.65 7.73 7.59 1,000 0 0.0
22/02/2019
7.65
 72,340 7.65 7.69 7.59 0 0 0
21/02/2019
7.65
 45,480 7.73 7.77 7.64 0 0 0
20/02/2019
7.73
 176,130 7.65 7.80 7.62 0 0 0
19/02/2019
7.65
 268,240 7.65 7.69 7.61 0 3,000 -0.0
18/02/2019
7.65
 233,140 8.03 8.11 7.65 0 2,000 -0.0
15/02/2019
8.03
 162,130 8.19 8.26 7.88 0 5,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |