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)
11/07/2019
4.93
 2,026,000 5.01 5.06 4.93 0 58,200 -0.4
10/07/2019
5.01
 1,753,240 5.09 5.13 5.01 14,930 600 0.1
09/07/2019
5.09
 1,065,380 5.11 5.12 5.09 150,000 0 1.1
08/07/2019
5.11
 819,710 5.16 5.17 5.08 151,010 600 1.1
05/07/2019
5.16
 2,315,970 5.12 5.19 5.06 181,400 500 1.4
04/07/2019
5.12
 2,439,660 5.13 5.14 5.05 211,630 0 1.6
03/07/2019
5.13
 2,183,790 5.23 5.23 5.13 210,590 0 1.6
02/07/2019
5.23
 2,338,240 5.26 5.32 5.22 0 16,080 -0.1
01/07/2019
5.26
 2,669,750 5.06 5.28 5.09 208,260 76,990 1.0
28/06/2019
5.06
 1,921,490 5.03 5.06 4.97 381,050 2,710 2.8
27/06/2019
5.03
 2,170,850 5.13 5.15 5.01 149,500 51,060 0.7
26/06/2019
5.13
 3,058,380 5.17 5.22 5.13 400,160 300 3.0
25/06/2019
5.17
 3,128,990 5.26 5.28 5.17 340,410 80,100 2.0
24/06/2019
5.26
 1,359,130 5.28 5.32 5.26 454,130 90 3.5
21/06/2019
5.28
 959,970 5.27 5.32 5.26 320,040 2,060 2.5
20/06/2019
5.27
 2,110,870 5.24 5.35 5.27 750 2,800 -0.0
19/06/2019
5.24
 1,822,530 5.26 5.32 5.23 13,800 112,380 -0.8
18/06/2019
5.26
 1,661,610 5.24 5.28 5.21 123,800 0 0.9
17/06/2019
5.24
 1,262,670 5.34 5.35 5.24 112,030 25,570 0.7
14/06/2019
5.34
 947,380 5.30 5.34 5.29 55,900 3,630 0.4
13/06/2019
5.30
 1,321,470 5.31 5.34 5.28 0 0 0
12/06/2019
5.31
 1,173,390 5.36 5.38 5.30 12,640 3,000 0.1
11/06/2019
5.36
 1,335,100 5.29 5.38 5.30 42,260 600 0.3
10/06/2019
5.29
 1,447,710 5.21 5.32 5.21 24,400 120 0.2
07/06/2019
5.21
 1,360,750 5.21 5.29 5.21 16,500 0 0.1
06/06/2019
5.21
 2,611,440 5.30 5.32 5.16 40 0 0.0
05/06/2019
5.30
 1,551,760 5.34 5.45 5.30 5,010 8,500 -0.0
04/06/2019
5.34
 2,825,240 5.33 5.43 5.33 1,400 11,930 -0.1
03/06/2019
5.33
 4,894,260 5.55 5.55 5.33 1,430 0 0.0
31/05/2019
5.55
 4,459,300 5.64 5.64 5.54 500,320 125,200 3.1
30/05/2019
5.64
 3,894,680 5.73 5.75 5.64 553,010 400,100 1.3
29/05/2019
5.73
 2,929,010 5.76 5.82 5.71 608,240 105,330 4.2
28/05/2019
5.76
 8,076,420 5.66 5.83 5.71 720,660 651,860 0.6
27/05/2019
5.66
 6,755,500 5.57 5.80 5.53 530,010 22,870 4.2
24/05/2019
5.57
 2,016,250 5.60 5.60 5.53 810 38,650 -0.3
23/05/2019
5.60
 2,961,940 5.57 5.62 5.55 481,360 93,210 3.2
22/05/2019
5.57
 2,599,880 5.56 5.63 5.56 499,130 22,250 3.9
21/05/2019
5.56
 1,848,720 5.56 5.64 5.56 292,120 8,010 2.3
20/05/2019
5.56
 2,518,670 5.54 5.64 5.51 319,250 0 2.6
17/05/2019
5.54
 2,554,020 5.60 5.63 5.54 503,570 40,500 3.8
16/05/2019
5.60
 2,290,950 5.64 5.68 5.60 455,500 0 3.8
15/05/2019
5.64
 3,278,800 5.66 5.70 5.63 460,530 16,980 3.7
14/05/2019
5.66
 2,941,820 5.60 5.69 5.54 300,000 0 2.5
13/05/2019
5.60
 2,671,350 5.54 5.66 5.51 240,000 39,870 1.6
10/05/2019
5.54
 4,738,760 5.46 5.54 5.45 480,100 30,000 3.6
09/05/2019
5.46
 2,397,590 5.54 5.55 5.46 490,450 80,000 3.3
08/05/2019
5.54
 2,434,000 5.56 5.56 5.46 564,820 79,040 3.9
07/05/2019
5.56
 2,898,430 5.56 5.62 5.51 582,130 81,000 4.1
06/05/2019
5.56
 4,444,360 5.71 5.71 5.52 566,210 36,720 4.3
03/05/2019
5.71
 3,278,720 5.70 5.86 5.67 176,200 153,470 0.2
02/05/2019
5.70
 4,547,830 5.46 5.70 5.39 419,830 409,620 0.0
26/04/2019
5.46
 1,871,070 5.43 5.50 5.42 296,200 67,890 1.8
25/04/2019
5.43
 2,757,700 5.45 5.60 5.41 470,960 200,000 2.2
24/04/2019
5.45
 2,530,530 5.26 5.48 5.22 185,170 21,000 1.3
23/04/2019
5.26
 1,781,910 5.26 5.28 5.19 100 70,500 -0.5
22/04/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
22/04/2019
5.26
 2,541,040 5.11 5.41 5.26 9,210 1,800 0.1
19/04/2019
5.11
 3,757,320 4.78 5.11 4.78 139,680 160,380 -0.2
18/04/2019
4.78
 4,339,120 4.99 4.99 4.65 14,360 333,360 -2.5
17/04/2019
4.99
 7,525,960 5.37 5.40 4.99 13,120 270,890 -2.1
16/04/2019
5.37
 5,643,350 5.66 5.66 5.37 109,780 515,000 -3.6
12/04/2019
5.66
 2,512,730 5.64 5.67 5.63 16,810 56,120 -0.4
11/04/2019
5.64
 1,489,380 5.62 5.68 5.62 0 5,950 -0.1
10/04/2019
5.62
 3,255,800 5.68 5.68 5.62 50,200 9,300 0.4
09/04/2019
5.68
 2,751,850 5.70 5.76 5.68 10,500 76,250 -0.6
08/04/2019
5.70
 2,339,360 5.76 5.76 5.68 510 690 -0.0
05/04/2019
5.76
 2,620,880 5.75 5.83 5.76 259,380 2,000 2.4
04/04/2019
5.75
 2,286,320 5.76 5.84 5.75 64,860 2,640 0.6
03/04/2019
5.76
 2,671,670 5.67 5.77 5.62 1,400 0 0.0
02/04/2019
5.67
 3,364,210 5.69 5.77 5.66 18,500 197,360 -1.6
01/04/2019
5.69
 3,347,090 5.83 5.89 5.67 15,640 17,810 -0.0
29/03/2019
5.83
 3,614,080 5.90 6.01 5.83 5,420 16,370 -0.1
28/03/2019
5.90
 7,727,830 5.73 6.04 5.65 14,550 72,750 -0.6
27/03/2019
5.73
 2,466,640 5.62 5.76 5.65 44,400 0 0.4
26/03/2019
5.62
 3,044,270 5.65 5.73 5.60 63,470 18,350 0.4
25/03/2019
5.65
 4,080,110 5.81 5.81 5.63 5,330 32,540 -0.2
22/03/2019
5.81
 3,342,300 5.71 5.86 5.75 16,620 24,610 -0.1
21/03/2019
5.71
 4,509,730 5.68 5.91 5.68 140 277,160 -2.6
20/03/2019
5.68
 3,710,370 5.65 5.80 5.61 500 236,600 -2.2
19/03/2019
5.65
 3,769,740 5.78 5.80 5.65 8,920 175,790 -1.5
18/03/2019
5.78
 3,928,600 5.63 5.89 5.78 350 176,000 -1.6
15/03/2019
5.63
 6,428,140 5.83 5.83 5.58 212,240 715,430 -4.6
14/03/2019
5.83
 3,696,760 5.71 5.83 5.64 4,000 55,690 -0.5
13/03/2019
5.71
 5,366,590 5.86 5.96 5.71 6,950 245,600 -2.2
12/03/2019
5.86
 4,954,720 5.99 6.17 5.84 30,570 107,600 -0.8
11/03/2019
5.99
 5,444,980 5.74 6.02 5.83 38,180 1,500 0.4
08/03/2019
5.74
 7,904,440 5.71 5.74 5.49 26,870 27,430 -0.0
07/03/2019
5.71
 6,382,790 5.94 5.94 5.71 37,620 10,000 0.3
06/03/2019
5.94
 10,419,890 6.15 6.20 5.78 28,050 58,750 -0.3
05/03/2019
6.15
 10,507,760 6.17 6.45 6.06 98,850 419,920 -3.3
04/03/2019
6.17
 9,697,150 5.60 6.17 5.89 159,990 148,070 0.1
01/03/2019
5.60
 3,397,760 5.40 5.65 5.46 28,320 41,340 -0.1
28/02/2019
5.40
 9,114,530 5.65 5.76 5.39 13,200 46,450 -0.3
27/02/2019
5.65
 8,466,710 5.53 5.83 5.37 1,167,770 72,010 9.9
26/02/2019
5.53
 7,240,200 5.29 5.64 5.32 34,000 173,990 -1.2
25/02/2019
5.29
 8,491,600 4.95 5.29 5.09 43,830 360,050 -2.7
22/02/2019
4.95
 11,259,180 4.62 4.95 4.61 24,380 65,410 -0.3
21/02/2019
4.62
 2,005,100 4.57 4.65 4.55 2,020 5,000 -0.0
20/02/2019
4.57
 3,388,280 4.65 4.67 4.54 19,350 78,390 -0.4
19/02/2019
4.65
 4,213,620 4.78 4.82 4.65 42,370 100 0.3
18/02/2019
4.78
 3,429,270 4.79 4.85 4.73 10,020 14,100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |