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)
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
06/04/2020
3.79
 6,439,490 3.55 3.79 3.59 56,760 395,650 -1.9
03/04/2020
3.55
 5,102,020 3.32 3.55 3.34 97,300 1,077,620 -4.9
01/04/2020
3.32
 4,001,500 3.11 3.32 3.07 364,670 153,500 1.0
31/03/2020
3.11
 4,557,410 3.17 3.30 2.98 262,180 77,180 0.9
30/03/2020
3.17
 4,744,120 3.41 3.41 3.17 53,220 62,750 -0.0
27/03/2020
3.41
 3,222,640 3.34 3.55 3.28 265,980 40,050 1.1
26/03/2020
3.34
 3,292,760 3.57 3.57 3.34 212,240 234,720 -0.1
25/03/2020
3.57
 2,720,230 3.46 3.62 3.50 89,350 269,150 -0.9
24/03/2020
3.46
 5,017,710 3.70 3.70 3.45 160,140 251,450 -0.5
23/03/2020
3.70
 3,586,170 3.97 3.97 3.70 116,170 78,300 0.2
20/03/2020
3.97
 2,534,240 4.05 4.13 3.94 59,740 202,740 -0.8
19/03/2020
4.05
 3,094,180 4.20 4.20 3.96 152,840 647,680 -3.1
18/03/2020
4.20
 3,423,240 4.22 4.32 4.17 152,840 647,680 -3.1
17/03/2020
4.22
 1,989,460 4.10 4.22 3.97 56,580 276,640 -1.3
16/03/2020
4.10
 4,312,470 4.03 4.30 3.98 111,020 323,360 -1.3
13/03/2020
4.03
 6,260,180 4.16 4.16 3.88 157,190 299,080 -0.8
12/03/2020
4.16
 8,037,500 4.47 4.47 4.16 861,410 35,720 5.1
11/03/2020
4.47
 5,312,990 4.80 4.87 4.46 34,000 307,870 -1.9
10/03/2020
4.80
 4,111,980 4.83 4.89 4.56 99,230 32,250 0.5
09/03/2020
4.83
 4,346,630 5.19 5.19 4.83 14,520 258,270 -1.7
06/03/2020
5.19
 1,975,180 5.26 5.26 5.19 1,000 193,020 -1.5
05/03/2020
5.26
 1,994,600 5.26 5.35 5.26 7,020 114,510 -0.8
04/03/2020
5.26
 2,674,520 5.18 5.29 5.17 273,740 15,000 2.0
03/03/2020
5.18
 3,274,200 5.18 5.30 5.18 178,930 699,160 -4.0
02/03/2020
5.18
 1,514,160 5.19 5.26 5.14 900 145,280 -1.1
28/02/2020
5.19
 4,996,490 5.32 5.32 5.15 2,200 345,130 -2.6
27/02/2020
5.32
 2,362,340 5.29 5.35 5.27 5,000 285,150 -2.2
26/02/2020
5.29
 2,211,900 5.38 5.38 5.24 1,700 275,540 -2.1
25/02/2020
5.38
 3,743,840 5.30 5.39 5.18 55,040 106,420 -0.4
24/02/2020
5.30
 7,166,340 5.58 5.58 5.30 2,050 190,000 -1.5
21/02/2020
5.58
 3,055,490 5.69 5.77 5.56 111,620 156,120 -0.4
20/02/2020
5.69
 6,655,340 5.50 5.69 5.50 1,232,300 70,600 9.5
19/02/2020
5.50
 2,427,630 5.56 5.58 5.50 3,000 134,370 -1.1
18/02/2020
5.56
 4,793,030 5.55 5.62 5.51 216,870 81,830 1.1
17/02/2020
5.55
 2,950,580 5.50 5.60 5.51 116,390 111,790 0.0
14/02/2020
5.50
 3,932,620 5.38 5.50 5.36 237,140 21,050 1.7
13/02/2020
5.38
 5,252,600 5.38 5.39 5.26 22,800 280,810 -2.0
12/02/2020
5.38
 5,242,530 5.35 5.47 5.36 233,450 395,710 -1.3
11/02/2020
5.35
 6,924,170 5.47 5.56 5.35 40,290 796,620 -6.1
10/02/2020
5.47
 3,637,020 5.54 5.58 5.41 155,890 7,000 1.2
07/02/2020
5.54
 4,292,320 5.64 5.69 5.51 40,390 252,570 -1.7
06/02/2020
5.64
 4,428,100 5.48 5.68 5.47 121,080 33,870 0.7
05/02/2020
5.48
 3,039,680 5.43 5.51 5.44 35,370 199,210 -1.3
04/02/2020
5.43
 5,395,320 5.62 5.66 5.41 1,280 1,511,960 -12.1
03/02/2020
5.62
 8,875,150 5.56 5.66 5.20 855,150 13,790 6.6
31/01/2020
5.56
 8,590,820 5.91 5.95 5.56 9,550 12,960 -0.0
30/01/2020
5.91
 8,308,440 6.13 6.13 5.84 1,442,890 203,510 10.9
22/01/2020
6.13
 8,908,570 5.84 6.20 5.80 1,964,940 465,460 13.5
21/01/2020
5.84
 4,006,910 5.66 5.86 5.69 137,670 13,550 1.0
20/01/2020
5.66
 5,054,860 5.76 5.76 5.61 102,790 76,310 0.2
17/01/2020
5.76
 4,436,910 5.82 5.88 5.66 189,080 7,630 1.6
16/01/2020
5.82
 4,634,950 5.77 5.87 5.77 220,800 10,400 1.8
15/01/2020
5.77
 9,107,900 5.53 5.80 5.58 160,740 236,880 -0.6
14/01/2020
5.53
 3,581,580 5.42 5.54 5.35 193,410 171,910 0.2
13/01/2020
5.42
 4,266,560 5.52 5.62 5.41 18,430 124,390 -0.9
10/01/2020
5.52
 3,632,380 5.52 5.63 5.52 13,620 2,240 0.1
09/01/2020
5.52
 4,819,780 5.37 5.63 5.43 516,460 160 4.2
08/01/2020
5.37
 3,644,680 5.41 5.43 5.29 25,100 124,560 -0.8
07/01/2020
5.41
 2,309,430 5.47 5.54 5.41 16,080 78,570 -0.5
06/01/2020
5.47
 4,757,100 5.45 5.56 5.39 28,490 66,700 -0.3
03/01/2020
5.45
 3,031,450 5.59 5.60 5.43 18,200 159,800 -1.1
02/01/2020
5.59
 3,283,180 5.33 5.59 5.29 48,280 25,000 0.2
31/12/2019
5.33
 2,737,420 5.43 5.49 5.23 215,340 214,670 -0.0
30/12/2019
5.43
 1,252,960 5.36 5.53 5.36 20,440 50,630 -0.2
27/12/2019
5.36
 3,572,440 5.39 5.43 5.31 43,260 13,890 0.2
26/12/2019
5.39
 3,637,320 5.53 5.59 5.39 58,490 39,590 0.2
25/12/2019
5.53
 2,104,400 5.57 5.62 5.53 57,580 10,580 0.4
24/12/2019
5.57
 1,872,230 5.57 5.64 5.56 9,440 95,000 -0.7
23/12/2019
5.57
 3,001,130 5.71 5.73 5.57 930 104,260 -0.9
20/12/2019
5.71
 2,980,680 5.55 5.73 5.56 543,760 11,120 4.5
19/12/2019
5.55
 1,620,490 5.51 5.58 5.51 109,840 450 0.9
18/12/2019
5.51
 2,539,540 5.52 5.57 5.49 11,150 24,040 -0.1
17/12/2019
5.52
 10,940,120 5.75 5.77 5.47 213,690 93,260 1.0
16/12/2019
5.75
 2,239,330 5.72 5.77 5.69 7,000 7,740 -0.0
13/12/2019
5.72
 4,033,480 5.77 5.87 5.72 26,870 15,000 0.1
12/12/2019
5.77
 3,829,550 5.68 5.77 5.66 230,190 100 1.9
11/12/2019
5.68
 4,069,650 5.73 5.79 5.62 153,670 538,200 -3.2
10/12/2019
5.73
 4,392,540 5.73 5.78 5.66 91,830 2,000 0.8
09/12/2019
5.73
 7,881,900 5.48 5.75 5.48 593,710 10,500 4.9
06/12/2019
5.48
 3,373,940 5.45 5.54 5.43 95,470 30,900 0.5
05/12/2019
5.45
 4,632,990 5.53 5.56 5.36 161,570 101,350 0.5
04/12/2019
5.53
 3,722,300 5.47 5.58 5.44 646,610 82,160 4.6
03/12/2019
5.47
 6,365,480 5.36 5.56 5.32 241,500 26,800 1.7
02/12/2019
5.36
 3,884,610 5.31 5.45 5.31 2,750 83,560 -0.6

Chính sách bảo mật | Điều khoản sử dụng |