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)
14/02/2019
8.19
 461,920 8.07 8.42 7.96 100 0 0.0
13/02/2019
8.07
 160,610 7.84 8.07 7.80 0 0 0
12/02/2019
7.84
 70,810 7.73 7.84 7.65 0 0 0
11/02/2019
7.73
 44,580 7.65 7.77 7.64 0 0 0
01/02/2019
7.65
 86,960 7.65 7.84 7.64 0 0 0
31/01/2019
7.65
 98,890 7.62 7.73 7.60 0 0 0
30/01/2019
7.62
 54,750 7.73 7.80 7.62 0 0 0
29/01/2019
7.73
 73,960 7.88 7.92 7.69 0 0 0
28/01/2019
7.88
 73,700 7.77 7.92 7.73 0 60 -0.0
25/01/2019
7.77
 99,890 7.73 7.84 7.64 10,000 0 0.1
24/01/2019
7.73
 119,160 7.80 7.80 7.65 0 20,000 -0.2
23/01/2019
7.80
 293,590 8.30 8.34 7.73 0 56,000 -0.6
22/01/2019
8.30
 145,440 8.19 8.38 8.11 10,000 0 0.1
21/01/2019
8.19
 191,310 8.65 8.65 8.07 0 620 -0.0
18/01/2019
8.65
 330,720 9.26 9.26 8.65 12,000 0 0.1
17/01/2019
9.26
 260,480 9.95 9.95 9.26 16,000 0 0.2
16/01/2019
9.95
 124,560 10.56 10.71 9.83 3,090 0 0.0
15/01/2019
10.56
 503,180 10.06 10.56 10.10 40,700 0 0.6
14/01/2019
10.06
 920,120 9.41 10.06 9.41 39,000 0 0.5
11/01/2019
9.41
 275,550 9.18 9.41 9.14 25,000 0 0.3
10/01/2019
9.18
 65,470 9.22 9.26 9.14 38,000 0 0.5
09/01/2019
9.22
 66,700 9.18 9.26 9.14 0 0 0
08/01/2019
9.18
 144,090 9.22 9.26 9.14 0 0 0
07/01/2019
9.22
 205,900 9.11 9.26 9.07 0 0 0
04/01/2019
9.11
 77,760 9.18 9.18 9.03 0 0 0
03/01/2019
9.18
 318,610 9.26 9.26 9.11 0 0 0
02/01/2019
9.26
 337,070 9.26 9.37 9.18 0 0 0
28/12/2018
9.26
 84,840 9.33 9.37 9.18 0 0 0
27/12/2018
9.33
 396,610 9.18 9.33 9.18 0 0 0
26/12/2018
9.18
 400,020 9.03 9.18 8.99 0 0 0
25/12/2018
9.03
 424,430 9.18 9.18 8.80 0 0 0
24/12/2018
9.18
 98,280 9.18 9.26 8.95 0 0 0
21/12/2018
9.18
 122,910 9.30 9.33 8.91 0 0 0
20/12/2018
9.30
 296,050 9.18 9.33 9.03 2,820 0 0.0
19/12/2018
9.18
 179,340 9.03 9.18 8.88 0 0 0
18/12/2018
9.03
 538,290 9.18 9.18 8.65 840 0 0.0
17/12/2018
9.18
 1,073,010 9.41 9.49 9.03 0 0 0
14/12/2018
9.41
 242,380 9.72 9.87 9.26 13,460 0 0.2
13/12/2018
9.72
 363,870 9.18 9.76 9.18 0 0 0
12/12/2018
9.18
 184,920 9.64 9.64 8.99 0 0 0
11/12/2018
9.64
 141,810 10.33 10.33 9.64 5,000 0 0.1
10/12/2018: Cổ tức tiền mặt tỉ lệ: 6%
10/12/2018
10.33
 93,030 11.09 11.17 10.33 5,030 0 0.1
07/12/2018
11.09
 351,830 11.54 11.54 10.76 0 0 0
06/12/2018
11.54
 325,830 11.76 11.83 10.95 6,970 0 0.1
05/12/2018
11.76
 345,720 11.90 11.90 11.09 0 20 -0.0
04/12/2018
11.90
 364,720 12.31 12.42 11.46 5,000 0 0.1
03/12/2018
12.31
 257,130 12.16 12.31 12.12 0 0 0
30/11/2018
12.16
 274,690 11.90 12.16 11.76 8,950 0 0.1
29/11/2018
11.90
 189,420 12.12 12.12 11.61 0 0 0
28/11/2018
12.12
 286,510 12.64 12.64 11.76 2,600 0 0.0
27/11/2018
12.64
 305,410 13.08 13.12 12.42 0 0 0
26/11/2018
13.08
 444,230 13.41 13.89 12.86 0 500 -0.0
23/11/2018
13.41
 405,620 12.86 13.48 12.78 0 0 0
22/11/2018
12.86
 144,350 12.71 12.86 12.71 0 0 0
21/11/2018
12.71
 85,760 12.78 12.78 12.64 0 0 0
20/11/2018
12.78
 138,720 12.86 12.86 12.64 5,720 45,350 -0.7
19/11/2018
12.86
 201,840 12.71 12.86 12.64 5,850 0 0.1
16/11/2018
12.71
 156,940 12.64 12.71 12.53 0 0 0
15/11/2018
12.64
 151,760 12.56 12.67 12.49 9,550 0 0.2
14/11/2018
12.56
 103,390 12.56 12.64 12.49 520 0 0.0
13/11/2018
12.56
 142,260 12.78 12.78 12.31 0 0 0
12/11/2018
12.78
 156,470 12.56 12.82 12.34 0 0 0
09/11/2018
12.56
 136,210 12.64 12.64 12.20 0 0 0
08/11/2018
12.64
 201,130 13.23 13.34 12.49 0 0 0
07/11/2018
13.23
 496,060 12.86 13.30 12.78 0 0 0
06/11/2018
12.86
 588,900 13.19 13.19 12.27 500 0 0.0
05/11/2018
13.19
 139,620 14.14 14.14 13.19 0 0 0
02/11/2018
14.14
 900 15.17 15.17 14.14 500 0 0.0
01/11/2018
15.17
 2,540 16.31 16.31 15.17 2,420 0 0.0
31/10/2018
16.31
 496,690 17.52 18.44 16.31 20,710 0 0.5
30/10/2018
17.52
 891,520 16.39 17.52 16.53 41,300 0 1.0
29/10/2018
16.39
 908,380 15.32 16.39 14.25 62,800 0 1.3
26/10/2018
15.32
 674,510 14.33 15.32 14.33 0 830 -0.0
25/10/2018
14.33
 293,820 13.92 14.33 13.92 0 0 0
24/10/2018
13.92
 851,670 13.04 13.92 13.04 0 0 0
23/10/2018
13.04
 154,260 12.93 13.08 12.93 2,000 0 0.0
22/10/2018
12.93
 129,890 12.86 12.93 12.82 10,210 0 0.2
19/10/2018
12.86
 91,450 12.86 12.86 12.78 0 0 0
18/10/2018
12.86
 127,650 12.82 12.90 12.78 0 0 0
17/10/2018
12.82
 114,060 12.86 12.90 12.78 0 0 0
16/10/2018
12.86
 89,520 12.93 12.97 12.86 0 0 0
15/10/2018
12.93
 130,850 12.93 12.97 12.86 0 0 0
12/10/2018
12.93
 147,900 12.78 12.93 12.71 0 0 0
11/10/2018
12.78
 137,050 12.71 12.78 12.56 0 0 0
10/10/2018
12.71
 100,340 12.71 12.78 12.64 100 0 0.0
09/10/2018
12.71
 102,910 12.86 12.86 12.67 0 0 0
08/10/2018
12.86
 150,900 12.71 12.86 12.60 0 0 0
05/10/2018
12.71
 87,060 12.78 12.78 12.64 0 0 0
04/10/2018
12.78
 130,720 12.93 12.97 12.71 33,140 0 0.6
03/10/2018
12.93
 395,950 12.64 12.93 12.56 0 0 0
02/10/2018
12.64
 135,800 12.49 12.67 12.42 0 0 0
01/10/2018
12.49
 84,440 12.56 12.56 12.34 0 0 0
28/09/2018
12.56
 134,250 12.86 12.86 12.56 0 0 0
27/09/2018
12.86
 187,790 12.86 13.23 12.64 100 0 0.0
26/09/2018
12.86
 391,650 12.05 12.86 12.05 0 0 0
25/09/2018
12.05
 66,630 12.05 12.05 11.87 0 0 0
24/09/2018
12.05
 82,490 12.12 12.23 11.94 400 0 0.0
21/09/2018
12.12
 87,430 12.34 12.34 12.05 0 0 0
20/09/2018
12.34
 70,960 12.42 12.49 12.20 0 0 0
19/09/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25)
19/09/2018
12.42
 209,370 12.05 12.56 12.12 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |