Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/11/2021	7.95	557,400	8.22	8.26	7.92	5,700	8,400	-0.0
25/11/2021	8.22	442,600	8.22	8.26	8.01	17,300	1,000	0.2
24/11/2021	8.22	427,000	8.24	8.55	8.16	1,300	3,000	-0.0
23/11/2021	8.24	288,600	8.26	8.26	8.02	10,100	3,000	0.1
22/11/2021	8.26	962,500	8.12	8.67	8.12	1,600	0	0.0
19/11/2021	8.12	1,041,100	7.91	8.47	7.96	0	380,800	-3.8
18/11/2021	7.91	876,500	7.98	8.05	7.84	100	377,800	-3.6
17/11/2021	7.98	478,800	8.13	8.13	7.96	10,000	111,600	-1.0
16/11/2021	8.13	515,300	8.17	8.33	7.96	0	42,500	-0.4
15/11/2021	8.17	730,200	8.07	8.34	7.76	5,000	32,100	-0.3
12/11/2021	8.07	503,500	7.96	8.07	7.85	0	10,600	-0.1
11/11/2021	7.96	450,300	7.92	8.09	7.85	62,500	500	0.6
10/11/2021	7.92	462,700	7.65	8.09	7.56	900	5,000	0
09/11/2021	7.65	604,200	7.63	7.68	7.59	15,200	8,800	0.1
08/11/2021	7.63	543,900	7.46	7.68	7.51	10,200	400	0.1
05/11/2021	7.46	226,200	7.26	7.50	7.26	0	0	0
04/11/2021	7.26	385,700	7.17	7.44	7.17	300	9,600	-0.1
03/11/2021	7.17	766,300	7.66	7.66	7.17	5,600	93,300	-0.8
02/11/2021	7.66	491,400	7.66	7.71	7.53	400	119,300	-1.1
01/11/2021	7.66	192,800	7.76	7.91	7.51	0	10,300	-0.1
29/10/2021	7.76	532,900	7.34	7.85	7.34	25,000	2,000	0.2
28/10/2021	7.34	266,100	7.26	7.37	7.26	6,200	0	0.1
27/10/2021	7.26	202,000	7.33	7.33	7.22	4,000	0	0.0
26/10/2021	7.33	116,200	7.34	7.41	7.17	0	0	0
25/10/2021	7.34	309,200	7.19	7.63	7.26	1,500	100	0.0
22/10/2021	7.19	184,800	7.17	7.34	7.13	0	400	-0.0
21/10/2021	7.17	238,400	7.19	7.34	7.17	0	0	0
20/10/2021	7.19	425,700	7.26	7.40	6.93	500	1,700	-0.0
19/10/2021	7.26	232,600	7.06	7.42	6.84	2,900	100	0.0
18/10/2021	7.06	210,600	7.25	7.25	7.01	4,800	800	0.0
15/10/2021	7.25	271,200	7.17	7.42	7.01	400	1,400	-0.0
14/10/2021	7.17	535,500	7.15	7.59	7.01	100	6,200	-0.1
13/10/2021	7.15	541,700	6.68	7.15	6.67	45,500	1,200	0.4
12/10/2021	6.68	362,400	6.72	6.92	6.66	5,800	35,900	-0.2
11/10/2021	6.72	694,500	7.01	7.01	6.55	9,100	500	0
08/10/2021	7.01	385,100	7.27	7.51	6.98	6,400	31,600	-0.2
07/10/2021	7.27	435,800	7.56	7.56	7.14	7,900	3,000	0.0
06/10/2021	7.56	1,492,800	7.34	7.85	7.09	54,200	12,600	0.4
05/10/2021	7.34	432,000	6.86	7.34	7.34	0	0	0
04/10/2021	6.86	920,600	6.42	6.86	6.86	500	200	0.0
01/10/2021	6.42	416,400	6.01	6.42	6.01	0	15,500	-0.1
30/09/2021	6.01	28,300	6.00	6.18	5.94	8,000	0	0.1
29/09/2021	6.00	41,900	6.05	6.05	5.88	0	0	0
28/09/2021	6.05	63,800	5.90	6.05	5.75	0	0	0
27/09/2021	5.90	170,700	6.26	6.26	5.88	11,200	0	0.1
24/09/2021	6.26	133,100	6.26	6.32	6.17	49,200	0	0.4
23/09/2021	6.26	190,700	6.47	6.67	6.26	2,200	0	0.0
22/09/2021	6.47	615,600	6.06	6.47	6.06	76,500	700	0.6
21/09/2021	6.06	76,300	6.01	6.08	5.93	0	0	0
20/09/2021	6.01	176,000	6.08	6.34	5.93	900	0	0.0
17/09/2021	6.08	54,000	6.09	6.09	5.85	300	1,900	-0.0
16/09/2021	6.09	125,000	6.26	6.34	5.93	0	0	0
15/09/2021	6.26	253,900	6.09	6.42	6.09	400	200	0.0
14/09/2021	6.09	154,900	5.86	6.16	5.84	20,100	1,000	0.1
13/09/2021	5.86	87,400	5.99	6.01	5.74	0	2,500	-0.0
10/09/2021	5.99	204,000	5.75	6.05	5.75	0	0	0
09/09/2021	5.75	70,200	5.84	5.90	5.67	0	400	-0.0
08/09/2021	5.84	48,800	5.98	5.98	5.74	0	0	0
07/09/2021	5.98	143,900	5.97	6.01	5.92	11,000	0	0.1
06/09/2021	5.97	216,400	5.75	6.05	5.69	0	100	-0.0
01/09/2021	5.75	50,500	5.78	5.78	5.71	4,900	0	0.0
31/08/2021	5.78	126,100	5.67	5.84	5.70	5,400	100	0.0
30/08/2021	5.67	65,900	5.60	5.67	5.59	5,000	0	0.0
27/08/2021	5.60	81,200	5.53	5.63	5.50	0	2,100	-0.0
26/08/2021	5.53	78,700	5.45	5.62	5.41	20,000	1,900	0.1
25/08/2021	5.45	16,200	5.43	5.50	5.42	1,600	0	0.0
24/08/2021	5.43	37,700	5.39	5.71	5.40	1,300	0	0.0
23/08/2021	5.39	111,200	5.59	5.59	5.39	5,000	0	0.0
20/08/2021	5.59	102,200	5.72	5.72	5.50	8,600	500	0.1
19/08/2021	5.72	65,800	5.72	5.75	5.45	300	0	0.0
18/08/2021	5.72	49,600	5.81	5.84	5.72	0	0	0
17/08/2021	5.81	244,300	5.44	5.81	5.44	1,800	6,400	-0.0
16/08/2021	5.44	78,200	5.43	5.44	5.40	0	0	0
13/08/2021	5.43	55,600	5.42	5.50	5.38	0	100	0
12/08/2021	5.42	81,700	5.38	5.50	5.33	3,300	5,300	-0.0
11/08/2021	5.38	94,400	5.45	5.45	5.37	100	5,000	-0.0
10/08/2021	5.45	35,400	5.47	5.48	5.38	400	0	0.0
09/08/2021	5.47	56,300	5.42	5.50	5.42	400	100	0.0
06/08/2021	5.42	111,200	5.36	5.46	5.35	0	100	-0.0
05/08/2021	5.36	46,900	5.28	5.38	5.27	0	300	-0.0
04/08/2021	5.28	37,900	5.33	5.42	5.19	0	100	-0.0
03/08/2021	5.33	48,200	5.34	5.44	5.17	100	0	0.0
02/08/2021	5.34	91,700	5.38	5.41	5.16	2,000	0	0.0
30/07/2021	5.38	39,900	5.42	5.42	5.25	0	0	0
29/07/2021	5.42	23,900	5.40	5.56	5.38	0	0	0
28/07/2021	5.40	19,600	5.35	5.42	5.09	100	0	0.0
27/07/2021	5.35	80,700	5.39	5.49	5.34	0	0	0
26/07/2021	5.39	55,100	5.50	5.50	5.29	7,900	0	0.1
23/07/2021	5.50	36,100	5.57	5.57	5.30	0	0	0
22/07/2021	5.57	41,400	5.39	5.59	5.26	10,300	0	0.1
21/07/2021	5.39	33,900	5.24	5.42	5.25	0	100	-0.0
20/07/2021	5.24	125,300	5.24	5.42	4.88	3,400	200	0.0
19/07/2021	5.24	273,000	5.63	5.63	5.24	1,500	0	0.0
16/07/2021	5.63	79,900	5.64	5.82	5.59	0	700	-0.0
15/07/2021	5.64	142,700	5.61	5.84	5.42	0	0	0
14/07/2021	5.61	255,800	6.03	6.03	5.61	4,400	0	0.0
13/07/2021	6.03	117,600	6.09	6.17	5.92	1,500	0	0.0
12/07/2021	6.09	306,000	6.01	6.42	5.75	200	0	0.0
09/07/2021	6.01	673,800	5.62	6.01	5.57	4,800	0	0.0
08/07/2021	5.62	95,700	5.50	5.65	5.50	0	0	0

Page:
<<
7
8
9
>>

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

CTCP Đầu tư Phát triển Thực phẩm Hồng Hà (hsl)

THỐNG KÊ GIAO DỊCH