CTCP Tập đoàn Hoa Sen (hsg)

17.30
-0.25
(-1.42%)
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
(2024-12-16) 		-0.95 -5.14% 76,253,900 -534,183 -8.0
17.10
18.95
17.55
2 tháng
(2024-11-18) 		-1 -5.39% 179,227,200 -8,277,826 -151.0
17.10
19
17.55
3 tháng
(2024-10-17) 		-3.25 -15.62% 316,365,100 -11,357,826 -213.0
17.10
20.80
17.55
6 tháng
(2024-07-19) 		-6.20 -26.11% 977,680,400 -58,883,851 -1,205.6
17.10
23.75
17.55
12 tháng
(2024-01-22) 		-4.91 -21.86% 2,465,282,000 -80,865,145 -1,697.7
17.10
25.35
17.55
24 tháng
(2023-01-27) 		3.41 24.10% 5,952,097,500 -2,391,341 -358.8
12.82
25.35
17.55
36 tháng
(2022-02-07) 		-7.60 -30.21% 8,585,325,000 7,383,035 -247.8
6.95
33.46
17.55
60 tháng
(2020-02-11) 		12.20 227.98% 13,607,813,180 -44,977,207 -1,118.6
3.11
39.30
17.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/06/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
15/06/2021
32.99
 10,728,800 32.18 33.42 32.56 995,300 679,300 13.3
14/06/2021
32.18
 10,268,200 31.57 32.39 31.89 916,200 4,300 41.1
11/06/2021
31.57
 9,558,400 31.17 31.89 30.92 201,200 63,800 6.0
10/06/2021
31.17
 9,988,400 30.96 31.75 30.67 559,900 52,600 22.2
09/06/2021
30.96
 13,197,100 30.28 31.39 29.53 236,800 589,100 -14.7
08/06/2021
30.28
 14,640,800 32.54 32.89 30.28 195,000 764,600 -24.7
07/06/2021
32.54
 11,446,500 33.04 33.68 31.89 376,700 372,900 0.5
04/06/2021
33.04
 12,399,700 31.89 33.22 31.89 428,700 578,900 -6.7
03/06/2021
31.89
 10,747,300 31.03 32.25 30.82 280,100 52,300 9.9
02/06/2021
31.03
 11,872,100 31.17 31.46 30.53 71,500 84,100 -0.5
01/06/2021
31.17
 11,148,500 31.46 32.46 31.17 660,800 361,700 13.2
31/05/2021
31.46
 12,384,900 29.56 31.46 30.03 218,000 295,200 -3.3
28/05/2021
29.56
 12,535,300 28.88 29.74 28.88 364,400 211,200 6.4
27/05/2021
28.88
 11,294,300 28.67 29.67 28.56 394,500 7,200 15.6
26/05/2021
28.67
 11,826,600 28.81 29.24 28.49 164,300 185,400 -0.8
25/05/2021
28.81
 19,795,600 27.23 28.92 27.09 539,600 1,029,500 -18.2
24/05/2021
27.23
 10,365,600 27.16 27.88 27.23 67,600 132,900 -2.5
21/05/2021
27.16
 10,742,900 27.27 27.48 26.84 7,900 1,353,800 -50.8
20/05/2021
27.27
 13,079,300 27.73 27.73 27.27 70,100 220,100 -5.8
19/05/2021
27.73
 13,309,300 27.56 28.24 27.59 188,100 30,200 6.2
18/05/2021
27.56
 15,278,900 26.87 28.09 27.23 629,200 9,600 24.1
17/05/2021
26.87
 16,108,500 26.37 27.13 25.66 196,700 40,400 5.8
14/05/2021
26.37
 17,358,100 26.80 27.23 26.19 35,600 835,300 -29.5
13/05/2021
26.80
 13,381,000 27.30 27.95 26.80 55,100 438,100 -14.6
12/05/2021
27.30
 14,953,100 27.05 27.34 26.55 680,600 551,500 5.0
11/05/2021
27.05
 25,817,000 28.09 28.38 26.80 1,216,500 484,800 28.4
10/05/2021
28.09
 14,110,100 26.30 28.09 26.30 189,300 72,800 4.5
07/05/2021
26.30
 20,875,600 25.01 26.62 24.76 1,508,000 647,500 31.2
06/05/2021
25.01
 18,711,800 24.01 25.37 23.76 2,380,300 483,800 65.2
05/05/2021
24.01
 11,884,200 24.08 24.72 24.01 546,600 8,300 18.3
04/05/2021
24.08
 18,807,500 22.75 24.15 22.22 613,400 67,400 18.0
29/04/2021
22.75
 12,867,200 22.43 23.18 22.43 256,300 112,600 4.6
28/04/2021
22.43
 9,730,700 22.50 22.90 22.11 153,000 1,004,800 -26.8
27/04/2021
22.50
 10,922,300 21.64 22.86 21.64 275,900 1,100 8.6
26/04/2021
21.64
 10,347,800 21.61 22.25 21.57 96,900 186,900 -2.8
23/04/2021
21.61
 9,298,700 21.03 21.64 20.85 364,900 23,200 10.2
22/04/2021
21.03
 10,870,100 22.61 22.86 21.03 127,000 431,100 -9.4
20/04/2021
22.61
 14,111,400 23.33 23.40 22.43 376,900 207,700 5.6
19/04/2021
23.33
 12,307,400 22.54 23.43 22.47 445,400 478,800 -0.8
16/04/2021
22.54
 11,575,000 22.61 22.90 21.86 549,800 160,400 12.2
15/04/2021
22.61
 16,751,200 21.46 22.83 21.28 537,100 13,800 16.5
14/04/2021
21.46
 9,188,900 21.00 21.64 20.50 409,200 108,900 8.9
13/04/2021
21.00
 10,493,400 21.71 21.79 21.00 94,700 109,400 -0.4
12/04/2021
21.71
 8,738,600 21.61 21.82 21.61 230,800 75,900 4.7
09/04/2021
21.61
 8,196,600 21.18 21.71 21.14 206,200 450,000 -7.2
08/04/2021
21.18
 8,576,900 20.96 21.32 20.96 278,400 62,200 6.4
07/04/2021
20.96
 7,197,700 20.42 21.14 20.32 152,800 176,800 -0.6
06/04/2021
20.42
 5,674,200 20.68 20.78 20.42 80,500 6,100 2.1
05/04/2021
20.68
 7,415,000 20.71 20.93 20.50 2,000 823,100 -23.7
02/04/2021
20.71
 8,721,100 20.78 21.07 20.60 9,400 1,400 0.2
01/04/2021
20.78
 8,890,600 20.35 20.89 20.57 10,600 61,000 -1.5
31/03/2021
20.35
 6,936,000 19.96 20.53 19.92 322,400 22,600 8.5
30/03/2021
19.96
 5,298,600 19.82 19.99 19.67 1,800 20,400 -0.5
29/03/2021
19.82
 5,293,800 19.60 19.85 19.56 20,500 17,600 0.1
26/03/2021
19.60
 9,124,300 19.56 19.82 18.70 437,500 47,700 10.6
25/03/2021
19.56
 8,579,100 19.42 19.89 19.35 10,000 145,400 -3.7
24/03/2021
19.42
 9,826,400 20.50 20.50 19.42 7,400 3,400 0.1
23/03/2021
20.50
 6,354,800 20.60 20.85 20.25 2,500 12,100 -0.3
22/03/2021
20.60
 5,322,600 20.85 21.03 20.60 9,900 147,900 -4.0
19/03/2021
20.85
 7,916,300 20.57 21.14 20.50 2,100 132,500 -3.8
18/03/2021
20.57
 4,997,600 20.35 20.71 20.42 2,400 78,000 -2.2
17/03/2021
20.35
 5,975,900 20.28 20.57 20.28 9,200 1,037,500 -29.3
16/03/2021
20.28
 6,865,200 20.17 20.42 20.07 28,500 246,300 -6.1
15/03/2021
20.17
 5,965,600 20.21 20.46 20.17 1,800 414,300 -11.7
12/03/2021
20.21
 6,768,000 20.39 20.57 20.21 11,000 116,500 -3.0
11/03/2021
20.39
 7,369,400 20.14 20.50 20.10 230,600 67,200 4.6
10/03/2021
20.14
 7,663,700 20.28 20.35 19.78 22,400 377,300 -9.9
09/03/2021
20.28
 9,056,800 20.68 20.75 20.28 2,100 3,613,600 -102.9
08/03/2021
20.68
 11,010,700 20.03 21.00 20.03 164,200 308,900 -4.1
05/03/2021
20.03
 9,005,800 19.85 20.21 19.56 29,500 323,400 -8.1
04/03/2021
19.85
 11,275,700 20.14 20.71 19.71 155,700 73,800 2.3
03/03/2021
20.14
 11,013,800 19.99 20.42 19.85 248,700 173,600 2.2
02/03/2021
19.99
 11,271,500 20.07 20.39 19.92 235,600 736,600 -14.0
01/03/2021
20.07
 12,730,300 18.99 20.17 19.28 778,300 24,400 20.6
26/02/2021
18.99
 17,457,000 18.49 19.10 18.20 521,000 1,763,400 -32.6
25/02/2021
18.49
 7,982,700 18.31 18.60 18.27 216,200 223,200 -0.1
24/02/2021
18.31
 9,413,300 18.42 18.81 18.24 33,700 322,800 -7.4
23/02/2021
18.42
 8,305,100 18.45 18.74 18.27 211,700 2,576,800 -61.0
22/02/2021
18.45
 13,995,000 18.02 18.78 18.10 919,000 1,134,000 -5.6
19/02/2021
18.02
 8,072,100 17.84 18.27 17.67 33,400 2,206,000 -54.4
18/02/2021
17.84
 11,133,900 18.24 18.27 17.81 42,600 957,800 -23.0
17/02/2021
18.24
 9,703,700 17.20 18.27 17.59 975,700 90,300 22.3
09/02/2021
17.20
 6,424,700 16.84 17.31 16.63 143,100 21,900 2.9
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

Chính sách bảo mật | Điều khoản sử dụng |