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)
14/02/2023
4.41
 13,300 4.15 4.42 4.31 0 0 0.0
13/02/2023
4.15
 45,400 4.41 4.50 4.15 0 0 0.0
10/02/2023
4.41
 25,400 4.36 4.65 4.36 300 0 0.0
09/02/2023
4.36
 20,000 4.40 4.50 4.31 0 0 0.0
08/02/2023
4.40
 56,400 4.59 4.63 4.40 0 0 0.0
07/02/2023
4.59
 69,100 4.50 4.59 4.46 0 0 0.0
06/02/2023
4.50
 13,000 4.59 4.62 4.40 0 0 0.0
03/02/2023
4.59
 1,500 4.59 4.59 4.53 0 0 0.0
02/02/2023
4.59
 9,400 4.72 4.72 4.40 0 0 0.0
01/02/2023
4.72
 7,500 4.77 4.79 4.63 0 0 0.0
31/01/2023
4.77
 106,200 4.68 4.77 4.63 0 0 0.0
30/01/2023
4.68
 103,200 4.59 4.68 4.59 0 0 0.0
27/01/2023
4.59
 34,000 4.50 4.67 4.50 0 0 0.0
19/01/2023
4.50
 431,300 4.48 4.59 4.41 0 0 0.0
18/01/2023
4.48
 10,200 4.41 4.48 4.12 0 0 0.0
17/01/2023
4.41
 24,400 4.40 4.45 4.31 0 0 0.0
16/01/2023
4.40
 31,200 4.40 4.40 4.22 0 0 0.0
13/01/2023
4.40
 16,600 4.40 4.49 4.36 0 0 0.0
12/01/2023
4.40
 21,100 4.50 4.50 4.26 0 0 0.0
11/01/2023
4.50
 6,600 4.40 4.50 4.40 5,500 0 0.0
10/01/2023
4.40
 16,300 4.39 4.40 4.22 7,000 0 0.0
09/01/2023
4.39
 13,600 4.44 4.44 4.19 0 100 -0.0
06/01/2023
4.44
 139,400 4.41 4.71 4.44 0 0 -0.0
05/01/2023
4.41
 134,900 4.13 4.41 4.41 0 0 -0.0
04/01/2023
4.13
 116,300 4.09 4.20 4.09 0 100 -0.0
03/01/2023
4.09
 58,100 4.01 4.09 3.94 0 100 -0.0
30/12/2022
4.01
 19,200 4.01 4.04 4.01 0 0 -0.0
29/12/2022
4.01
 7,700 3.87 4.01 3.89 0 0 -0.0
28/12/2022
3.87
 65,100 3.87 4.04 3.87 0 100 -0.0
27/12/2022
3.87
 59,800 3.86 3.99 3.86 0 100 -0.0
26/12/2022
3.86
 98,700 4.02 4.02 3.86 800 100 0.0
23/12/2022
4.02
 48,700 4.04 4.08 4 13,800 100 0.1
22/12/2022
4.04
 34,900 4.04 4.13 3.97 0 0 -0.0
21/12/2022
4.04
 26,600 4.11 4.11 3.99 0 0 -0.0
20/12/2022
4.11
 8,000 4.16 4.16 3.96 0 0 -0.0
19/12/2022
4.16
 68,600 3.89 4.16 3.94 0 100 -0.0
16/12/2022
3.89
 12,700 4.13 4.25 3.85 0 0 -0.1
15/12/2022
4.13
 61,900 4.13 4.17 3.94 0 20,000 -0.1
14/12/2022
4.13
 17,100 4.04 4.13 4.02 0 0 -0.0
13/12/2022
4.04
 37,900 4.04 4.25 4.02 0 0 -0.0
12/12/2022
4.04
 129,200 3.90 4.17 3.85 0 100 -0.0
09/12/2022
3.90
 45,500 3.80 3.94 3.80 14,100 500 0.1
08/12/2022
3.80
 87,300 3.80 3.99 3.76 1,200 1,300 -0.0
07/12/2022
3.80
 49,200 3.91 3.94 3.64 0 900 -0.0
06/12/2022
3.91
 36,000 3.94 4.11 3.86 0 0 -0.0
05/12/2022
3.94
 43,200 3.94 4.06 3.94 0 0 -0.0
02/12/2022
3.94
 33,800 3.96 3.99 3.84 0 100 -0.0
01/12/2022
3.96
 41,600 3.94 4.11 3.86 0 0 0.0
30/11/2022
3.94
 44,400 3.95 4.12 3.94 0 0 0.0
29/11/2022
3.95
 289,600 3.77 3.97 3.75 1,600 800 0.0
28/11/2022
3.77
 80,100 3.53 3.77 3.53 0 100 -0.0
25/11/2022
3.53
 75,200 3.41 3.58 3.41 0 100 -0.0
24/11/2022
3.41
 6,300 3.39 3.53 3.22 0 0 -0.0
23/11/2022
3.39
 16,100 3.41 3.50 3.28 0 0 -0.0
22/11/2022
3.41
 56,700 3.34 3.48 3.15 0 1,600 -0.0
21/11/2022
3.34
 8,200 3.28 3.39 3.21 0 500 -0.0
18/11/2022
3.28
 25,400 3.28 3.28 3.17 2,500 100 0.0
17/11/2022
3.28
 310,800 3.06 3.28 3.06 600 100 0.0
16/11/2022
3.06
 76,800 2.94 3.08 2.74 100 0 0.0
15/11/2022
2.94
 91,200 3.17 3.17 2.94 0 100 -0.0
14/11/2022
3.17
 45,800 3.20 3.21 2.98 0 0 0.0
11/11/2022
3.20
 38,200 3.21 3.35 2.99 2,000 200 0.0
10/11/2022
3.21
 67,500 3.39 3.40 3.18 22,100 8 0.1
09/11/2022
3.39
 40,700 3.39 3.52 3.39 2,000 0 0.0
08/11/2022
3.39
 75,900 3.43 3.44 3.23 0 100 -0.0
07/11/2022
3.43
 41,700 3.67 3.76 3.43 0 0 0.0
04/11/2022
3.67
 67,900 3.85 4 3.67 0 0 0.0
03/11/2022
3.85
 75,200 4.11 4.13 3.85 0 0 0.0
02/11/2022
4.11
 115,200 4.09 4.27 4.09 0 0 0.0
01/11/2022
4.09
 91,000 4.39 4.58 4.09 0 0 0.0
31/10/2022
4.39
 83,200 4.60 4.61 4.33 0 0 0.0
28/10/2022
4.60
 49,200 4.61 4.68 4.43 0 0 0.0
27/10/2022
4.61
 27,600 4.51 4.61 4.31 100 0 0.0
26/10/2022
4.51
 18,000 4.33 4.57 4.22 0 0 0
25/10/2022
4.33
 64,000 4.59 4.59 4.27 0 2,000 -0.0
24/10/2022
4.59
 46,400 4.78 4.78 4.45 600 0 0.0
21/10/2022
4.78
 49,900 5.14 5.18 4.78 0 0 0
20/10/2022
5.14
 30,100 5.23 5.23 4.96 0 0 0
19/10/2022
5.23
 34,000 5.23 5.23 4.97 0 0 0
18/10/2022
5.23
 35,400 5.11 5.23 5.06 0 0 -0.0
17/10/2022
5.11
 19,200 5.23 5.23 4.92 0 0 -0.0
14/10/2022
5.23
 44,800 5.22 5.47 5 0 0 -0.0
13/10/2022
5.22
 35,100 5.32 5.32 4.95 0 0 -0.0
12/10/2022
5.32
 34,800 5.03 5.32 5.02 0 7,100 -0.0
11/10/2022
5.03
 92,800 5.40 5.41 5.03 2,800 0 0.0
10/10/2022
5.40
 97,200 5.18 5.40 4.86 7,700 990 0.0
07/10/2022
5.18
 79,500 5.55 5.55 5.18 4,000 0 0.0
06/10/2022
5.55
 54,700 5.56 5.60 5.32 0 0 -0.0
05/10/2022
5.56
 87,300 5.55 5.64 5.47 0 0 -0.0
04/10/2022
5.55
 96,700 5.48 5.59 5.32 0 0 -0.0
03/10/2022
5.48
 72,400 5.76 5.76 5.41 0 1,518 -0.0
30/09/2022
5.76
 168,100 5.50 5.76 5.14 0 2,000 -0.0
29/09/2022
5.50
 108,400 5.44 5.50 5.37 12,800 0 0.1
28/09/2022
5.44
 84,100 5.48 5.55 5.42 4,700 700 0.0
27/09/2022
5.48
 111,900 5.50 5.60 5.47 7,000 0 0.0
26/09/2022
5.50
 154,100 5.60 5.60 5.46 71,100 400 0.4
23/09/2022
5.60
 167,600 5.58 5.72 5.56 53,700 0 0.3
22/09/2022
5.58
 160,600 5.50 5.60 5.41 14,300 2,000 0.1
21/09/2022
5.50
 137,500 5.55 5.55 5.41 9,400 80 0.1
20/09/2022
5.55
 200,100 5.41 5.55 5.37 0 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |