CTCP Tập đoàn Hoa Sen (hsg)

20.30
0.10
(0.50%)
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
(2024-08-21) 		-0.75 -3.56% 219,377,700 -32,323,205 -666.9
19.60
21.20
20.30
2 tháng
(2024-07-22) 		-2.55 -11.16% 439,000,800 -43,855,212 -911.1
19.60
23.30
20.30
3 tháng
(2024-06-24) 		-3.70 -15.42% 737,658,800 -55,428,728 -1,199.0
19.60
25.35
20.30
6 tháng
(2024-03-25) 		-2.11 -9.42% 1,444,795,900 -62,220,283 -1,333.9
19
25.35
20.30
12 tháng
(2023-09-26) 		1.79 9.65% 2,889,466,800 -64,170,896 -1,375.3
16.17
25.35
20.30
24 tháng
(2022-10-03) 		7.25 55.50% 6,485,340,500 27,653,901 111.9
6.95
25.35
20.30
36 tháng
(2021-10-06) 		-17.81 -46.74% 8,694,482,300 -5,111,716 -1,006.5
6.95
39.30
20.30
60 tháng
(2019-10-17) 		15.41 314.82% 13,412,210,550 -26,932,638 -834.8
3.11
39.30
20.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
16.84
 12,551,300 17.20 18.02 16.12 527,200 336,900 4.9
05/02/2021
17.20
 6,094,900 17.13 17.45 17.02 371,800 150,100 5.3
04/02/2021
17.13
 7,357,800 17.13 17.52 16.84 8,100 663,200 -15.7
03/02/2021
17.13
 11,050,600 16.38 17.34 16.34 365,400 2,454,800 -49.3
02/02/2021
16.38
 9,130,400 15.77 16.38 15.41 67,900 2,075,900 -44.4
01/02/2021
15.77
 13,021,000 16.73 17.63 15.77 129,600 1,819,500 -39.2
29/01/2021
16.73
 16,907,400 15.66 16.73 14.66 686,700 21,100 15.0
28/01/2021
15.66
 13,006,400 16.81 16.81 15.66 571,000 117,000 10.0
27/01/2021
16.81
 11,595,000 18.02 18.45 16.81 367,800 233,100 3.2
26/01/2021
18.02
 10,649,900 19.24 19.24 17.92 40,300 157,600 -3.0
25/01/2021
19.24
 8,349,200 18.99 19.53 18.78 204,600 222,300 -0.4
22/01/2021
18.99
 10,045,700 18.81 19.49 18.63 53,100 357,900 -8.1
21/01/2021
18.81
 12,600,100 17.63 18.81 17.81 911,800 304,500 16.0
20/01/2021
17.63
 7,442,700 17.49 17.81 16.34 137,700 274,900 -3.3
19/01/2021
17.49
 11,071,100 18.27 18.67 17.02 356,670 584,570 -5.7
18/01/2021
18.27
 7,040,600 18.13 18.81 18.27 33,400 1,122,300 -28.2
15/01/2021
18.13
 6,858,500 17.95 18.27 17.99 35,400 304,600 -6.8
14/01/2021
17.95
 6,305,300 18.10 18.13 17.81 1,900 220,700 -5.5
13/01/2021
18.10
 5,919,200 17.99 18.27 17.81 37,400 305,100 -6.7
12/01/2021
17.99
 9,559,800 17.27 18.13 17.27 283,200 324,500 -0.9
11/01/2021
17.27
 4,979,700 17.27 17.52 17.09 8,300 89,800 -2.0
08/01/2021
17.27
 7,975,300 17.27 17.67 16.98 7,500 380,200 -8.9
07/01/2021
17.27
 7,869,000 16.98 17.49 16.88 328,700 1,077,300 -17.8
06/01/2021
16.98
 7,086,900 17.06 17.38 16.95 49,000 175,500 -3.0
05/01/2021
17.06
 7,315,100 16.98 17.63 16.98 66,900 177,600 -2.7
04/01/2021
16.98
 10,424,300 15.87 16.98 16.27 411,100 191,600 5.2
31/12/2020
15.87
 6,328,880 15.59 15.87 15.52 103,840 17,920 1.9
30/12/2020
15.59
 5,035,220 15.73 15.73 15.55 3,650 283,530 -6.1
29/12/2020
15.73
 6,520,820 15.91 15.98 15.69 18,820 203,830 -4.1
28/12/2020
15.91
 8,374,270 15.95 16.30 15.69 87,640 183,640 -2.2
25/12/2020
15.95
 6,590,300 15.80 15.98 15.52 86,790 203,930 -2.5
24/12/2020
15.80
 13,589,810 15.98 16.20 14.98 77,910 623,040 -11.9
23/12/2020
15.98
 7,317,540 15.77 16.48 15.80 15,240 159,070 -3.2
22/12/2020
15.77
 6,814,350 15.52 15.87 15.34 29,920 90,170 -1.3
21/12/2020
15.52
 11,882,750 15.59 15.91 15.23 114,140 554,330 -9.5
18/12/2020
15.59
 7,669,080 15.16 15.69 15.16 49,820 121,000 -1.5
17/12/2020
15.16
 10,104,740 15.01 15.52 14.83 492,330 147,550 7.4
16/12/2020
15.01
 8,840,400 14.98 15.12 14.94 43,400 480,060 -9.1
15/12/2020
14.98
 13,161,310 15.19 15.19 14.83 30,120 296,410 -5.6
14/12/2020
15.19
 10,562,870 14.83 15.34 14.91 1,031,430 455,650 12.3
11/12/2020
14.83
 10,143,840 14.26 14.94 14.26 110,310 71,070 0.8
10/12/2020
14.26
 15,331,110 14.44 14.62 14.15 443,320 331,000 2.4
09/12/2020
14.44
 10,696,320 14.40 14.58 14.23 356,360 84,440 5.5
08/12/2020
14.40
 14,349,270 14.08 14.58 14.19 1,567,030 140,270 28.7
07/12/2020
14.08
 19,592,300 13.19 14.08 13.26 257,360 73,490 3.5
04/12/2020
13.19
 18,808,080 13.29 13.51 13.08 698,040 363,860 6.3
03/12/2020
13.29
 11,095,940 12.86 13.33 12.86 2,139,890 81,980 38.0
02/12/2020
12.86
 13,173,400 13.15 13.15 12.79 257,220 417,370 -2.9
01/12/2020
13.15
 10,807,860 12.90 13.29 12.68 2,055,780 1,128,980 16.8
30/11/2020
12.90
 8,810,120 13.29 13.47 12.86 223,720 1,042,600 -15.1
27/11/2020
13.29
 7,381,470 13.26 13.51 13.15 149,020 317,250 -3.1
26/11/2020
13.26
 7,787,550 12.97 13.26 12.79 318,370 24,190 5.4
25/11/2020
12.97
 8,425,700 13.40 13.54 12.97 146,900 395,580 -4.6
24/11/2020
13.40
 13,418,850 12.68 13.40 12.86 845,270 438,420 7.4
23/11/2020
12.68
 19,176,000 13.19 13.19 12.54 301,100 424,920 -2.2
20/11/2020
13.19
 15,908,080 13.47 13.54 13.11 16,340 366,840 -6.4
19/11/2020
13.47
 14,992,660 13.65 13.65 13.29 178,310 222,510 -0.8
18/11/2020
13.65
 13,267,560 13.69 13.94 13.44 238,330 334,070 -1.8
17/11/2020
13.69
 11,754,310 13.01 13.72 13.04 401,000 25,660 7.1
16/11/2020
13.01
 15,085,220 12.94 13.11 12.79 1,167,190 1,190 21.1
13/11/2020
12.94
 9,655,010 12.76 13.19 12.65 517,590 15,000 9.1
12/11/2020
12.76
 6,687,640 12.76 12.86 12.58 144,340 26,260 2.1
11/11/2020
12.76
 16,192,240 12.33 12.83 12.33 1,732,600 23,340 30.3
10/11/2020
12.33
 13,940,600 12.65 12.90 12.29 170,940 629,320 -8.0
09/11/2020
12.65
 15,114,550 12.08 12.68 12.15 1,766,510 24,350 30.5
06/11/2020
12.08
 15,209,530 11.61 12.15 11.57 1,798,090 52,520 28.5
05/11/2020
11.61
 10,071,210 11.79 11.93 11.61 373,450 20,970 5.8
04/11/2020
11.79
 10,461,110 11.82 12.00 11.75 543,290 74,240 7.8
03/11/2020
11.82
 20,514,780 11.43 11.97 11.50 366,740 99,340 4.4
02/11/2020
11.43
 15,608,300 10.75 11.43 10.75 337,390 24,880 4.8
30/10/2020
10.75
 8,952,690 10.61 10.89 10.61 200,700 405,390 -3.1
29/10/2020
10.61
 8,660,480 10.71 10.79 10.46 62,280 34,600 0.4
28/10/2020
10.71
 11,073,480 11.00 11.00 10.68 2,657,250 381,820 34.2
27/10/2020
11.00
 7,931,000 10.93 11.04 10.86 2,002,160 49,970 29.9
26/10/2020
10.93
 10,384,870 11.04 11.32 10.93 7,540 1,009,210 -15.4
23/10/2020
11.04
 10,970,380 11.07 11.25 11.04 16,720 760,860 -11.5
22/10/2020
11.07
 8,271,810 10.89 11.11 10.86 235,340 1,356,350 -17.1
21/10/2020
10.89
 9,246,450 11.18 11.32 10.82 147,840 754,710 -9.4
20/10/2020
11.18
 12,964,110 10.50 11.18 10.46 2,361,990 480,750 28.1
19/10/2020
10.50
 12,948,750 10.79 10.86 10.39 70,310 7,850 0.9
16/10/2020
10.79
 10,840,330 10.82 11.00 10.71 375,520 1,657,640 -19.4
15/10/2020
10.82
 8,383,990 10.82 11.07 10.79 46,440 312,970 -4.1
14/10/2020
10.82
 11,996,590 11.00 11.07 10.75 451,410 628,610 -2.7
13/10/2020
11.00
 13,967,970 11.32 11.43 10.93 17,230 924,190 -14.1
12/10/2020
11.32
 15,016,420 11.25 11.54 11.18 16,320 373,820 -5.6
09/10/2020
11.25
 5,523,920 11.29 11.39 11.22 21,660 1,210 0.3
08/10/2020
11.29
 12,025,260 11.32 11.54 11.22 2,036,250 2,286,040 -3.9
07/10/2020
11.32
 17,773,570 11.29 11.75 11.11 188,440 2,151,240 -31.4
06/10/2020
11.29
 9,015,710 11.07 11.32 10.96 230,950 226,910 0.1
05/10/2020
11.07
 11,406,940 11.07 11.36 11.00 1,268,670 134,580 17.7
02/10/2020
11.07
 21,207,030 11.32 11.39 10.64 192,500 1,253,070 -16.4
01/10/2020
11.32
 10,976,300 11.22 11.79 11.22 12,280 647,350 -10.1
30/09/2020
11.22
 15,238,890 10.89 11.36 10.64 768,650 26,020 11.5
29/09/2020
10.89
 23,085,250 11.54 11.57 10.89 21,090 1,212,200 -18.9
28/09/2020
11.54
 16,925,760 10.93 11.65 10.93 2,006,020 218,230 27.9
25/09/2020
10.93
 13,614,170 10.71 11.04 10.61 142,410 378,620 -3.5
24/09/2020
10.71
 22,459,970 10.18 10.82 10.03 1,089,530 240,800 12.3
23/09/2020
10.18
 9,751,050 10.18 10.32 10.07 1,725,520 304,320 20.2
22/09/2020
10.18
 15,453,370 9.96 10.36 9.85 658,750 98,800 7.9
21/09/2020
9.96
 14,618,670 10.18 10.39 9.96 12,570 1,292,580 -18.0

Chính sách bảo mật | Điều khoản sử dụng |