CTCP Tập đoàn Hoa Sen (hsg)

17.50
0.20
(1.16%)
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
(2024-12-18) 		-1.45 -7.65% 74,618,000 -2,305,626 -38.7
17.10
18.95
17.50
2 tháng
(2024-11-18) 		-1.05 -5.66% 184,770,200 -10,194,462 -184.4
17.10
19
17.50
3 tháng
(2024-10-21) 		-2.90 -14.22% 309,040,300 -13,941,762 -260.1
17.10
20.75
17.50
6 tháng
(2024-07-22) 		-5.35 -23.41% 973,779,400 -58,022,787 -1,172.6
17.10
23.30
17.50
12 tháng
(2024-01-23) 		-4.76 -21.40% 2,445,672,300 -84,360,881 -1,767.4
17.10
25.35
17.50
24 tháng
(2023-01-30) 		3.36 23.74% 5,943,841,800 -4,197,571 -390.5
12.82
25.35
17.50
36 tháng
(2022-02-07) 		-7.65 -30.41% 8,590,868,000 5,466,399 -281.1
6.95
33.46
17.50
60 tháng
(2020-02-13) 		12.12 225.38% 13,601,189,480 -45,975,253 -1,144.6
3.11
39.30
17.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/08/2020
8.31
 7,253,510 8.38 8.42 8.31 277,650 208,270 0.8
25/08/2020
8.38
 7,105,380 8.46 8.53 8.35 0 441,780 -5.2
24/08/2020
8.46
 8,875,930 8.35 8.56 8.38 13,680 184,240 -2.0
21/08/2020
8.35
 5,933,020 8.24 8.35 8.21 18,100 6,690 0.1
20/08/2020
8.24
 10,292,630 8.28 8.35 8.13 1,338,650 414,960 10.7
19/08/2020
8.28
 6,782,910 8.31 8.42 8.28 126,890 133,940 -0.1
18/08/2020
8.31
 10,645,530 8.13 8.46 8.10 672,970 63,010 7.1
17/08/2020
8.13
 6,633,300 8.03 8.17 7.92 114,820 0 1.3
14/08/2020
8.03
 8,767,020 8.17 8.21 7.95 456,880 526,260 -0.8
13/08/2020
8.17
 5,864,520 8.06 8.24 8.10 159,310 395,960 -2.7
12/08/2020
8.06
 9,256,530 8.17 8.24 7.95 157,000 316,700 -1.8
11/08/2020
8.17
 9,674,580 8.17 8.24 8.03 82,150 728,120 -7.3
10/08/2020
8.17
 12,569,110 8.03 8.31 8.03 44,870 726,420 -7.8
07/08/2020
8.03
 13,757,550 7.67 8.03 7.63 285,370 264,960 0.2
06/08/2020
7.67
 10,260,090 7.63 7.74 7.49 126,300 100,860 0.3
05/08/2020
7.63
 11,309,920 7.42 7.81 7.31 47,060 157,970 -1.2
04/08/2020
7.42
 9,523,190 7.27 7.67 7.35 12,100 540,630 -5.5
03/08/2020
7.27
 13,791,500 6.81 7.27 6.88 305,860 11,500 2.9
31/07/2020
6.81
 8,739,140 7.12 7.16 6.81 44,620 847,470 -7.9
30/07/2020
7.12
 5,831,280 7.04 7.35 7.06 49,350 290,830 -2.4
29/07/2020
7.04
 14,057,290 7.45 7.45 6.94 49,350 290,830 -2.4
28/07/2020
7.45
 15,105,730 6.97 7.45 7.01 873,020 1,544,670 -6.7
27/07/2020
6.97
 13,738,870 7.49 7.49 6.97 577,630 529,000 0.6
24/07/2020
7.49
 18,170,280 7.88 7.88 7.35 160,970 156,000 0.1
23/07/2020
7.88
 7,887,400 8.03 8.06 7.78 24,780 353,150 -3.6
22/07/2020
8.03
 3,555,300 8.13 8.21 8.03 4,730 317,700 -3.5
21/07/2020
8.13
 7,859,700 8.03 8.21 7.88 186,670 397,070 -2.3
20/07/2020
8.03
 10,655,450 8.28 8.38 7.95 24,130 338,300 -3.6
17/07/2020
8.28
 6,206,290 8.24 8.46 8.21 232,440 145,110 1.0
16/07/2020
8.24
 10,415,740 8.38 8.42 8.17 12,800 757,930 -8.6
15/07/2020
8.38
 5,772,180 8.46 8.60 8.38 8,800 497,100 -5.8
14/07/2020
8.46
 4,285,000 8.49 8.53 8.42 2,770 336,800 -3.9
13/07/2020
8.49
 8,716,400 8.42 8.60 8.42 29,530 336,900 -3.6
10/07/2020
8.42
 6,647,730 8.38 8.60 8.28 91,790 280,260 -2.2
09/07/2020
8.38
 5,795,310 8.31 8.49 8.31 88,010 126,200 -0.4
08/07/2020
8.31
 10,434,340 8.46 8.53 8.21 160,770 371,570 -2.5
07/07/2020
8.46
 14,028,220 8.53 8.74 8.46 252,110 402,890 -1.8
06/07/2020
8.53
 6,007,690 8.49 8.67 8.49 150,100 262,110 -1.3
03/07/2020
8.49
 9,690,680 8.42 8.74 8.38 559,080 473,120 1.1
02/07/2020
8.42
 7,648,550 8.60 8.71 8.38 74,200 508,280 -5.2
01/07/2020
8.60
 8,277,790 8.21 8.60 8.10 667,010 376,070 3.5
30/06/2020
8.21
 20,422,660 8.46 8.60 7.88 238,040 1,003,820 -8.9
29/06/2020
8.46
 12,875,000 8.78 8.81 8.31 57,190 1,225,350 -13.9
26/06/2020
8.78
 8,277,360 8.81 9.14 8.74 10,410 829,930 -10.2
25/06/2020
8.81
 18,733,030 8.38 8.96 8.17 739,360 705,250 0.5
24/06/2020
8.38
 15,637,970 8.53 8.71 8.31 170,340 549,570 -4.5
23/06/2020
8.53
 12,090,280 8.67 8.92 8.38 48,340 1,352,840 -15.9
22/06/2020
8.67
 11,271,100 8.53 8.81 8.56 104,000 706,350 -7.3
19/06/2020
8.53
 10,618,110 8.13 8.56 8.13 42,520 750,010 -8.1
18/06/2020
8.13
 7,003,570 8.24 8.38 8.10 131,600 778,990 -7.4
17/06/2020
8.24
 16,463,500 7.85 8.38 7.70 525,220 1,031,090 -5.6
16/06/2020
7.85
 8,016,220 7.63 7.95 7.70 166,650 149,060 0.2
15/06/2020
7.63
 13,511,690 7.88 8.21 7.56 107,220 1,009,180 -9.9
12/06/2020
7.88
 19,678,940 7.38 7.88 7.02 396,060 33,110 3.7
11/06/2020
7.38
 21,503,160 7.92 8.21 7.38 220,320 377,240 -1.7
10/06/2020
7.92
 16,386,040 8.10 8.13 7.70 150,270 476,710 -3.6
09/06/2020
8.10
 13,135,230 8.10 8.53 8.03 145,140 423,390 -3.2
08/06/2020
8.10
 15,061,890 7.60 8.10 7.78 344,240 1,508,690 -13.2
05/06/2020
7.60
 16,504,300 7.11 7.60 7.05 405,940 564,870 -1.8
04/06/2020
7.11
 9,239,160 7.12 7.27 7.10 152,990 1,272,071 -11.2
03/06/2020
7.12
 10,076,640 7.02 7.16 6.89 595,230 893,420 -2.9
02/06/2020
7.02
 13,552,840 7.24 7.24 7.02 223,270 1,681,110 -14.4
01/06/2020
7.24
 17,861,680 7.15 7.52 6.99 292,680 2,055,230 -17.7
29/05/2020
7.15
 17,506,970 7.27 7.31 6.97 328,910 5,769,490 -54.1
28/05/2020
7.27
 8,958,130 7.20 7.45 7.24 767,650 524,840 2.5
27/05/2020
7.20
 16,387,240 7.09 7.45 7.11 752,620 279,730 4.8
26/05/2020
7.09
 10,262,660 7.02 7.09 6.99 506,830 270,130 2.3
25/05/2020
7.02
 7,146,130 6.95 7.08 6.88 416,870 196,720 2.2
22/05/2020
6.95
 10,413,910 6.64 6.99 6.52 513,140 972,210 -4.4
21/05/2020
6.64
 14,142,240 6.83 6.87 6.60 8,200 2,148,970 -19.9
20/05/2020
6.83
 10,190,430 6.95 7.07 6.81 37,940 148,730 -1.1
19/05/2020
6.95
 10,099,700 6.78 7.20 6.88 14,350 818,890 -8.0
18/05/2020
6.78
 11,978,360 6.34 6.78 6.37 153,760 839,380 -6.2
15/05/2020
6.34
 9,747,180 6.49 6.55 6.29 1,840 376,890 -3.3
14/05/2020
6.49
 10,239,880 6.47 6.66 6.39 25,050 413,320 -3.6
13/05/2020
6.47
 12,123,850 6.05 6.47 6.31 55,660 1,306,620 -11.3
12/05/2020
6.05
 13,916,820 5.65 6.05 5.57 231,530 245,760 -0.1
11/05/2020
5.65
 8,415,640 5.60 5.84 5.60 396,250 1,510,250 -8.8
08/05/2020
5.60
 8,124,060 5.68 5.81 5.60 121,400 177,740 -0.4
07/05/2020
5.68
 9,366,520 5.82 5.92 5.63 500 644,790 -5.2
06/05/2020
5.82
 9,908,860 5.52 5.84 5.52 1,379,410 204,910 9.3
05/05/2020
5.52
 4,557,920 5.41 5.60 5.45 0 92,470 -0.7
04/05/2020
5.41
 9,077,090 5.27 5.63 5.21 152,980 471,810 -2.3
29/04/2020
5.27
 6,343,870 5.27 5.30 5.17 237,410 304,880 -0.5
28/04/2020
5.27
 5,694,420 5.30 5.37 5.24 72,310 259,370 -1.4
27/04/2020
5.30
 7,720,890 5.20 5.52 5.16 18,120 292,920 -2.0
24/04/2020
5.20
 21,089,490 4.87 5.20 5.05 163,280 220,400 -0.4
23/04/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
23/04/2020
4.87
 1,777,730 4.55 4.87 4.87 0 191,000 -1.3
22/04/2020
4.55
 5,881,250 4.26 4.55 4.16 182,900 60,000 0.8
21/04/2020
4.26
 12,149,400 4.57 4.57 4.26 928,170 145,850 5.1
20/04/2020
4.57
 7,064,950 4.63 4.79 4.55 401,080 270,720 0.9
17/04/2020
4.63
 6,851,380 4.44 4.63 4.37 231,580 110,630 0.8
16/04/2020
4.44
 5,559,090 4.41 4.63 4.37 102,780 317,310 -1.4
15/04/2020
4.41
 7,468,820 4.12 4.41 4.23 262,830 598,240 -2.2
14/04/2020
4.12
 10,396,410 3.86 4.12 3.92 191,910 260,940 -0.4
13/04/2020
3.86
 4,563,010 3.82 3.99 3.79 538,420 496,230 0.3
10/04/2020
3.82
 4,184,730 3.82 3.93 3.77 145,820 490,570 -1.9
09/04/2020
3.82
 5,434,360 3.89 4.01 3.82 52,670 283,150 -1.3
08/04/2020
3.89
 4,022,510 3.80 3.89 3.66 853,400 171,840 3.7
07/04/2020
3.80
 3,706,830 3.79 3.82 3.66 87,290 474,520 -2.2

Chính sách bảo mật | Điều khoản sử dụng |