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)
07/07/2023
5.61
 50,400 5.61 5.61 5.58 0 0 0
06/07/2023
5.61
 63,600 5.67 5.69 5.60 0 300 -0.0
05/07/2023
5.67
 94,800 5.67 5.87 5.61 0 0 0
04/07/2023
5.67
 182,300 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 5.65 5.65 5.54 0 0 0
28/06/2023
5.65
 109,000 5.67 5.67 5.53 0 0 0
27/06/2023
5.67
 56,500 5.54 5.67 5.59 0 0 0
26/06/2023
5.54
 43,800 5.67 5.67 5.54 0 0 0
23/06/2023
5.67
 50,100 5.55 5.70 5.57 100 0 0.0
22/06/2023
5.55
 84,200 5.42 5.72 5.52 4,000 0 0.0
21/06/2023
5.42
 10,900 5.50 5.60 5.42 0 900 -0.0
20/06/2023
5.50
 33,500 5.53 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 5.35 5.53 5.37 0 0 0
14/06/2023
5.35
 158,600 5.73 5.73 5.35 600 0 0.0
13/06/2023
5.73
 71,500 5.69 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 5.87 6.24 5.87 113,700 0 0.7
08/06/2023
5.87
 671,500 5.50 5.87 5.64 25,400 4,000 0.1
07/06/2023
5.50
 188,700 5.14 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 5.18 5.39 5.18 0 0 0
01/06/2023
5.18
 23,700 5.09 5.41 5.09 3,700 0 0.0
31/05/2023
5.09
 5,100 5.06 5.32 5.09 100 0 0.0
30/05/2023
5.06
 51,200 5.25 5.28 5.06 30,000 0 0.2
29/05/2023
5.25
 139,200 4.91 5.25 4.99 100 6,000 -0.0
26/05/2023
4.91
 31,400 4.96 4.99 4.91 6,000 0 0.0
25/05/2023
4.96
 8,300 5 5.05 4.96 0 3,500 -0.0
24/05/2023
5
 10,500 5.03 5.05 5 0 0 0
23/05/2023
5.03
 10,200 5.03 5.04 4.98 0 1,000 -0.0
22/05/2023
5.03
 8,300 5.01 5.11 5.02 1,000 1,500 -0.0
19/05/2023
5.01
 25,100 5 5.13 4.92 500 0 0.0
18/05/2023
5
 9,500 5.05 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 5.21 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 5.23 5.23 4.96 800 300 0.0
09/05/2023
5.23
 15,100 5.14 5.31 5.14 300 0 0.0
08/05/2023
5.14
 48,100 5.11 5.32 5.14 900 0 0.0
05/05/2023
5.11
 219,600 4.78 5.11 4.82 0 3,100 -0.0
04/05/2023
4.78
 56,500 4.98 5.01 4.77 2,100 51,100 -0.3
28/04/2023
4.98
 15,100 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 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 4.90 5.16 4.85 0 4,000 -0.0
20/04/2023
4.90
 47,100 5 5.22 4.88 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 4.68 5 4.72 0 0 0.0
17/04/2023
4.68
 61,200 4.73 4.75 4.68 0 0 0.0
14/04/2023
4.73
 423,600 4.80 4.80 4.73 0 0 0.0
13/04/2023
4.80
 40,000 4.83 4.83 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 4.91 4.98 4.77 3,900 0 0.0
06/04/2023
4.91
 4,700 4.89 5.03 4.83 0 0 0.0
05/04/2023
4.89
 42,600 4.84 5 4.72 2,400 0 0.0
04/04/2023
4.84
 7,400 4.84 4.86 4.72 0 0 0.0
03/04/2023
4.84
 20,400 4.63 4.94 4.68 0 0 0.0
31/03/2023
4.63
 16,600 4.95 4.95 4.63 100 0 0.0
30/03/2023
4.95
 92,400 4.76 4.95 4.76 0 0 -0.2
29/03/2023
4.76
 8,900 4.82 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 5.06 5.06 4.91 0 39,800 -0.2
23/03/2023
5.06
 31,700 5.05 5.06 4.87 1,900 25,400 -0.1
22/03/2023
5.05
 50,700 5.05 5.14 4.95 10,600 2,000 0.0
21/03/2023
5.05
 40,400 5.05 5.14 4.87 11,700 0 -0.0
20/03/2023
5.05
 28,200 5.05 5.31 4.86 0 0 -0.0
17/03/2023
5.05
 397,500 4.68 5.06 4.77 0 6,000 -0.0
16/03/2023
4.68
 33,000 4.86 4.86 4.68 2,000 40,300 -0.2
15/03/2023
4.86
 187,100 4.84 4.86 4.72 0 31,900 -0.2
14/03/2023
4.84
 276,600 4.70 4.91 4.70 0 22,600 -0.1
13/03/2023
4.70
 727,200 4.94 5.06 4.69 0 5,000 -0.0
10/03/2023
4.94
 4,900 4.91 4.94 4.79 0 0 0.0
09/03/2023
4.91
 80,200 4.85 5.05 4.86 0 0 0.0
08/03/2023
4.85
 32,600 4.85 4.89 4.59 0 0 0.0
07/03/2023
4.85
 8,400 4.78 4.86 4.68 0 0 0.0
06/03/2023
4.78
 22,100 4.78 4.78 4.75 0 0 0.0
03/03/2023
4.78
 19,800 4.87 4.87 4.78 1,500 0 0.0
02/03/2023
4.87
 53,500 5.03 5.03 4.78 2,000 0 0.0
01/03/2023
5.03
 335,700 4.71 5.03 4.71 39,500 10,000 0.2
28/02/2023
4.71
 139,000 4.40 4.71 4.45 0 2,000 -0.0
27/02/2023
4.40
 18,300 4.58 4.58 4.40 0 0 -0.0
24/02/2023
4.58
 21,700 4.59 4.59 4.43 0 1,000 -0.0
23/02/2023
4.59
 66,000 4.67 4.68 4.59 0 8,500 -0.0
22/02/2023
4.67
 40,300 4.68 4.68 4.43 0 0 -0.0
21/02/2023
4.68
 93,500 4.54 4.71 4.57 300 9,600 -0.0
20/02/2023
4.54
 49,100 4.50 4.58 4.40 0 19,200 -0.1
17/02/2023
4.50
 18,600 4.59 4.59 4.46 0 10,000 -0.0
16/02/2023
4.59
 507,600 4.49 4.61 4.48 0 0 0.0
15/02/2023
4.49
 7,900 4.41 4.50 4.40 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |