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)
29/11/2019
5.31
 2,584,340 5.21 5.31 5.19 2,670 30,360 -0.2
28/11/2019
5.21
 3,730,190 5.30 5.36 5.15 111,280 117,060 -0.0
27/11/2019
5.30
 2,658,670 5.17 5.36 5.19 73,190 30 0.6
26/11/2019
5.17
 3,763,440 5.13 5.23 5.15 53,760 20 0.4
25/11/2019
5.13
 4,728,830 5.19 5.30 5.09 439,830 65,500 2.8
22/11/2019
5.19
 10,135,850 5.58 5.62 5.19 121,160 292,720 -1.3
21/11/2019
5.58
 3,845,290 5.53 5.66 5.49 107,300 870 0.9
20/11/2019
5.53
 3,916,560 5.56 5.60 5.49 172,950 63,270 0.9
19/11/2019
5.56
 5,997,420 5.39 5.62 5.47 351,280 11,860 2.8
18/11/2019
5.39
 3,827,850 5.29 5.40 5.31 276,890 371,650 -0.7
15/11/2019
5.29
 3,920,780 5.35 5.41 5.26 255,510 0 2.0
14/11/2019
5.35
 5,205,680 5.32 5.51 5.29 293,020 41,170 2.0
13/11/2019
5.32
 6,092,370 5.38 5.49 5.29 773,350 303,470 3.8
12/11/2019
5.38
 10,446,090 5.03 5.38 5.02 915,330 8,620 7.0
11/11/2019
5.03
 2,388,700 5.03 5.10 4.98 14,330 40 0.1
08/11/2019
5.03
 2,679,040 5.05 5.10 5.03 700 10,000 -0.1
07/11/2019
5.05
 3,471,740 5.02 5.10 5.02 17,280 26,390 -0.1
06/11/2019
5.02
 5,763,520 4.88 5.10 4.88 168,610 11,300 1.2
05/11/2019
4.88
 3,321,380 4.86 4.94 4.84 59,040 19,600 0.3
04/11/2019
4.86
 2,430,910 4.91 4.97 4.85 1,910 15,620 -0.1
01/11/2019
4.91
 1,495,830 4.88 4.98 4.88 40 19,270 -0.1
31/10/2019
4.88
 6,287,100 4.87 5.14 4.88 39,330 69,140 -0.2
30/10/2019
4.87
 2,439,280 4.85 4.94 4.81 500 231,470 -1.7
29/10/2019
4.85
 2,456,120 4.95 4.98 4.85 1,250 18,190 -0.1
28/10/2019
4.95
 3,962,870 4.91 5.05 4.94 0 522,960 -3.8
25/10/2019
4.91
 3,560,030 4.89 4.97 4.89 169,600 362,030 -1.4
24/10/2019
4.89
 1,949,690 4.81 4.93 4.85 116,450 117,040 -0.0
23/10/2019
4.81
 4,204,650 4.91 5.06 4.81 11,670 844,300 -6.1
22/10/2019
4.91
 3,577,270 4.59 4.91 4.57 54,840 2,050 0.4
21/10/2019
4.59
 3,542,480 4.72 4.72 4.57 10,010 13,780 -0.0
18/10/2019
4.72
 2,689,420 4.89 4.89 4.72 14,580 3,110 0.1
17/10/2019
4.89
 1,640,190 4.85 4.91 4.83 0 0 0
16/10/2019
4.85
 4,856,750 4.89 4.94 4.78 10 680,120 -4.8
15/10/2019
4.89
 3,066,700 5.00 5.00 4.89 0 550,010 -4.0
14/10/2019
5.00
 2,442,870 5.06 5.12 5.00 250,600 355,300 -0.8
11/10/2019
5.06
 3,514,760 5.04 5.15 5.05 3,370 485,640 -3.6
10/10/2019
5.04
 3,151,660 4.91 5.04 4.92 11,570 1,330 0.1
09/10/2019
4.91
 3,045,950 4.89 5.02 4.89 0 1,720 -0.0
08/10/2019
4.89
 2,212,160 4.96 4.97 4.88 161,480 4,710 1.1
07/10/2019
4.96
 2,435,940 5.02 5.04 4.91 2,000 26,350 -0.2
04/10/2019
5.02
 5,678,350 4.84 5.05 4.85 190,000 2,000 1.4
03/10/2019
4.84
 3,404,420 4.78 4.84 4.68 85,380 402,000 -2.2
02/10/2019
4.78
 4,618,020 4.68 4.85 4.71 763,000 800,840 -0.3
01/10/2019
4.68
 3,014,230 4.57 4.70 4.57 260 803,200 -5.5
30/09/2019
4.57
 3,732,900 4.46 4.59 4.46 369,300 170,000 1.3
27/09/2019
4.46
 1,716,000 4.42 4.50 4.42 40 163,460 -1.1
26/09/2019
4.42
 1,150,240 4.42 4.46 4.42 0 102,620 -0.7
25/09/2019
4.42
 1,217,590 4.47 4.49 4.42 0 28,320 -0.2
24/09/2019
4.47
 598,850 4.47 4.50 4.45 50,460 61,000 -0.1
23/09/2019
4.47
 1,551,350 4.52 4.56 4.47 5,700 122,000 -0.8
20/09/2019
4.52
 3,922,210 4.43 4.61 4.43 0 360,250 -2.4
19/09/2019
4.43
 906,720 4.45 4.50 4.42 7,260 125,100 -0.8
18/09/2019
4.45
 1,400,990 4.44 4.51 4.43 29,660 19,200 0.1
17/09/2019
4.44
 1,537,530 4.38 4.49 4.38 220 0 0.0
16/09/2019
4.38
 1,783,790 4.44 4.47 4.38 1,500 3,990 -0.0
13/09/2019
4.44
 1,210,340 4.50 4.51 4.44 0 0 0
12/09/2019
4.50
 1,191,540 4.53 4.56 4.48 102,000 12,230 0.6
11/09/2019
4.53
 1,758,270 4.43 4.53 4.35 0 0 0
10/09/2019
4.43
 1,260,680 4.53 4.53 4.40 2,510 0 0.0
09/09/2019
4.53
 790,050 4.51 4.55 4.48 0 20,030 -0.1
06/09/2019
4.51
 1,199,510 4.54 4.57 4.50 810 1,320 -0.0
05/09/2019
4.54
 1,018,880 4.57 4.61 4.54 0 9,500 -0.1
04/09/2019
4.57
 820,730 4.63 4.63 4.55 52,000 26,500 0.2
03/09/2019
4.63
 1,691,520 4.65 4.70 4.63 530,750 25,000 3.5
30/08/2019
4.65
 1,309,510 4.56 4.70 4.57 176,500 0 1.2
29/08/2019
4.56
 1,674,360 4.61 4.64 4.54 1,000 10,190 -0.1
28/08/2019
4.61
 1,284,890 4.68 4.69 4.61 3,510 10,000 -0.0
27/08/2019
4.68
 1,652,240 4.67 4.75 4.65 164,000 10,110 1.1
26/08/2019
4.67
 2,051,510 4.85 4.85 4.67 0 25,220 -0.2
23/08/2019
4.85
 2,224,030 4.85 4.96 4.85 52,120 1,020 0.4
22/08/2019
4.85
 4,051,280 4.61 4.91 4.66 67,400 53,500 0.1
21/08/2019
4.61
 2,699,760 4.50 4.61 4.50 287,000 50,000 1.6
20/08/2019
4.50
 927,500 4.50 4.53 4.48 190 59,000 -0.4
19/08/2019
4.50
 1,639,600 4.53 4.57 4.49 3,600 1,120 0.0
16/08/2019
4.53
 1,376,600 4.59 4.61 4.53 6,710 3,810 0.0
15/08/2019
4.59
 1,039,900 4.61 4.61 4.54 78,120 0 0.5
14/08/2019
4.61
 1,479,600 4.61 4.65 4.61 126,900 123,060 0.0
13/08/2019
4.61
 1,748,730 4.68 4.68 4.59 155,280 15,000 0.9
12/08/2019
4.68
 947,190 4.71 4.74 4.68 1,000 8,400 -0.1
09/08/2019
4.71
 1,648,660 4.66 4.73 4.66 0 37,240 -0.3
08/08/2019
4.66
 1,605,340 4.65 4.70 4.63 15,000 214,780 -1.4
07/08/2019
4.65
 1,249,970 4.72 4.79 4.65 400 161,000 -1.1
06/08/2019
4.72
 2,504,460 4.81 4.81 4.64 2,500 96,210 -0.6
05/08/2019
4.81
 2,524,450 4.98 4.98 4.78 30,700 325,210 -2.1
02/08/2019
4.98
 1,749,850 4.99 4.99 4.93 141,000 240,830 -0.7
01/08/2019
4.99
 1,075,060 5.01 5.04 4.98 133,300 152,970 -0.1
31/07/2019
5.01
 1,443,410 4.97 5.05 4.98 105,200 250,820 -1.1
30/07/2019
4.97
 1,425,040 4.98 5.01 4.94 1,000 600 0.0
29/07/2019
4.98
 1,302,450 5.06 5.11 4.98 10 0 0.0
26/07/2019
5.06
 1,725,120 5.12 5.15 5.06 3,000 500 0.0
25/07/2019
5.12
 1,772,480 5.11 5.15 5.10 0 0 0
24/07/2019
5.11
 1,159,490 5.12 5.18 5.11 500 0 0.0
23/07/2019
5.12
 1,163,120 5.12 5.19 5.11 0 0 0
22/07/2019
5.12
 1,738,270 5.22 5.26 5.12 2,000 0 0.0
19/07/2019
5.22
 2,435,370 5.20 5.28 5.22 202,210 16,830 1.4
18/07/2019
5.20
 1,591,900 5.19 5.25 5.18 6,990 460 0.0
17/07/2019
5.19
 1,466,410 5.21 5.26 5.19 2,800 570 0.0
16/07/2019
5.21
 4,294,300 5.11 5.30 5.12 4,500 5,130 -0.0
15/07/2019
5.11
 1,667,780 4.98 5.17 4.96 15,500 4,070 0.1
12/07/2019
4.98
 1,710,330 4.93 5.02 4.93 3,400 11,300 -0.1

Chính sách bảo mật | Điều khoản sử dụng |