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)
15/02/2019
4.79
 4,845,370 4.72 4.87 4.60 20,810 6,500 0.1
14/02/2019
4.72
 5,398,550 4.62 4.84 4.65 8,510 5,360 0.0
13/02/2019
4.62
 8,406,120 4.32 4.62 4.47 14,200 13,120 0.0
12/02/2019
4.32
 3,176,750 4.04 4.32 4.04 27,890 6,780 0.1
11/02/2019
4.04
 1,709,040 4.02 4.10 4.03 50 362,470 -2.4
01/02/2019
4.02
 2,412,820 4.10 4.12 4.02 46,200 128,000 -0.5
31/01/2019
4.10
 1,545,130 4.13 4.17 4.10 133,320 0 0.9
30/01/2019
4.13
 1,225,210 4.15 4.18 4.13 15,000 400 0.1
29/01/2019
4.15
 913,440 4.16 4.19 4.13 2,300 15,450 -0.1
28/01/2019
4.16
 1,646,370 4.16 4.25 4.16 33,620 2,150 0.2
25/01/2019
4.16
 2,251,250 4.03 4.22 4.03 6,360 6,720 -0.0
24/01/2019
4.03
 616,400 4.01 4.07 4.03 15,500 0 0.1
23/01/2019
4.01
 1,097,320 4.00 4.06 3.97 22,000 16,130 0.0
22/01/2019
4.00
 1,566,030 4.08 4.12 4.00 1,260 3,080 -0.0
21/01/2019
4.08
 1,395,500 4.06 4.13 4.03 700 8,780 -0.1
18/01/2019
4.06
 1,512,320 4.10 4.16 4.06 2,510 9,900 -0.0
17/01/2019
4.10
 2,035,620 4.20 4.22 4.09 3,620 24,200 -0.1
16/01/2019
4.20
 1,856,730 4.26 4.31 4.19 14,120 5,000 0.1
15/01/2019
4.26
 2,809,920 4.19 4.33 4.21 18,000 400 0.1
14/01/2019
4.19
 2,662,860 4.15 4.37 4.15 240 8,960 -0.1
11/01/2019
4.15
 2,686,240 4.26 4.30 4.03 27,050 23,460 0.0
10/01/2019
4.26
 3,075,400 4.16 4.31 4.17 1,140 51,540 -0.3
09/01/2019
4.16
 2,571,490 4.00 4.22 4.01 103,740 56,740 0.3
08/01/2019
4.00
 1,250,200 3.98 4.03 3.97 0 7,100 -0.0
07/01/2019
3.98
 1,559,150 3.83 4.00 3.86 151,400 800 1.0
04/01/2019
3.83
 1,836,640 3.88 3.90 3.67 10,570 26,890 -0.1
03/01/2019
3.88
 2,227,010 4.01 4.01 3.84 2,210 11,690 -0.1
02/01/2019
4.01
 1,597,410 4.04 4.14 3.98 57,390 22,580 0.2
28/12/2018
4.04
 3,126,230 3.95 4.20 4.03 264,780 233,240 0.2
27/12/2018
3.95
 2,516,080 3.70 3.95 3.79 161,170 19,600 0.9
26/12/2018
3.70
 4,041,020 3.97 4.07 3.70 1,280 700,900 -4.3
25/12/2018
3.97
 3,545,440 4.10 4.10 3.91 124,610 374,000 -1.6
24/12/2018
4.10
 2,008,650 4.25 4.34 4.10 230 211,890 -1.4
21/12/2018
4.25
 3,837,960 4.34 4.34 4.25 980,060 1,196,190 -1.5
20/12/2018
4.34
 1,202,330 4.34 4.39 4.33 16,510 80,970 -0.5
19/12/2018
4.34
 2,191,910 4.34 4.48 4.34 103,780 29,220 0.5
18/12/2018
4.34
 2,441,170 4.34 4.34 4.26 82,090 37,580 0.3
17/12/2018
4.34
 2,246,110 4.50 4.52 4.34 15,050 16,120 -0.0
14/12/2018
4.50
 1,910,520 4.57 4.59 4.50 53,700 28,860 0.2
13/12/2018
4.57
 2,023,370 4.61 4.68 4.54 232,990 47,590 1.4
12/12/2018
4.61
 2,217,350 4.50 4.62 4.50 72,330 10,800 0.5
11/12/2018
4.50
 3,355,510 4.67 4.67 4.46 120,600 133,240 -0.1
10/12/2018
4.67
 3,459,060 4.76 4.76 4.66 553,970 61,630 3.7
07/12/2018
4.76
 5,556,150 4.54 4.83 4.59 31,410 330,670 -2.3
06/12/2018
4.54
 3,264,730 4.44 4.62 4.41 9,110 125,270 -0.8
05/12/2018
4.44
 3,223,660 4.50 4.50 4.34 24,550 166,200 -1.0
04/12/2018
4.50
 4,472,870 4.39 4.62 4.48 11,090 2,970 0.1
03/12/2018
4.39
 3,050,420 4.11 4.39 4.23 4,880 7,250 -0.0
30/11/2018
4.11
 3,638,960 4.12 4.12 3.91 46,770 325,540 -1.8
29/11/2018
4.12
 4,841,520 4.34 4.40 4.11 28,250 834,250 -5.6
28/11/2018
4.34
 2,458,800 4.37 4.45 4.34 104,910 115,630 -0.1
27/11/2018
4.37
 1,979,470 4.41 4.45 4.35 106,420 132,140 -0.2
26/11/2018
4.41
 1,729,850 4.31 4.45 4.34 87,010 101,290 -0.1
23/11/2018
4.31
 8,915,720 4.59 4.62 4.28 75,730 2,636,874 -18.5
22/11/2018
4.59
 3,086,660 4.73 4.75 4.59 36,240 1,406,440 -10.3
21/11/2018
4.73
 1,376,220 4.76 4.77 4.65 11,280 273,500 -2.0
20/11/2018
4.76
 1,887,570 4.69 4.79 4.60 13,130 62,710 -0.4
19/11/2018
4.69
 1,600,820 4.58 4.73 4.62 4,340 13,550 -0.1
16/11/2018
4.58
 2,080,150 4.47 4.63 4.53 3,400 75,190 -0.5
15/11/2018
4.47
 3,897,650 4.72 4.72 4.47 49,880 2,110 0.4
14/11/2018
4.72
 4,160,560 4.93 4.99 4.72 228,650 38,490 1.5
13/11/2018
4.93
 3,215,400 5.03 5.03 4.92 238,140 7,830 1.8
12/11/2018
5.03
 3,066,530 5.13 5.13 4.90 175,870 0 1.4
09/11/2018
5.13
 3,377,750 5.39 5.39 5.12 135,640 676,650 -4.5
08/11/2018
5.39
 2,572,850 5.27 5.42 5.31 493,820 219,950 2.4
07/11/2018
5.27
 4,828,320 5.41 5.45 5.27 66,200 465,340 -3.4
06/11/2018
5.41
 5,320,890 5.40 5.74 5.41 138,860 87,000 0.4
05/11/2018
5.40
 3,680,270 5.09 5.40 5.10 13,110 161,610 -1.3
02/11/2018
5.09
 12,946,780 5.33 5.36 4.96 317,030 7,118,528 -55.5
01/11/2018
5.33
 7,711,930 5.73 5.73 5.33 357,750 1,863,860 -13.0
31/10/2018
5.73
 14,725,320 6.16 6.16 5.73 851,400 435,500 3.8
30/10/2018
6.16
 2,168,100 6.14 6.20 5.96 220,160 57,360 1.6
29/10/2018
6.14
 1,691,530 6.20 6.24 6.05 329,380 21,160 3.1
26/10/2018
6.20
 3,088,450 6.02 6.42 6.12 16,060 58,370 -0.4
25/10/2018
6.02
 4,674,370 6.14 6.14 5.77 138,820 134,710 0.1
24/10/2018
6.14
 5,547,080 6.39 6.52 6.14 31,020 217,620 -1.9
23/10/2018
6.39
 7,044,600 6.83 6.83 6.36 258,390 154,960 1.1
22/10/2018
6.83
 3,946,590 7.04 7.14 6.83 59,660 316,680 -2.9
19/10/2018
7.04
 3,098,850 7.23 7.23 6.95 156,920 610,730 -5.2
18/10/2018
7.23
 2,359,010 7.14 7.26 7.07 108,600 200 1.3
17/10/2018
7.14
 2,901,050 7.07 7.32 7.10 65,810 23,370 0.5
16/10/2018
7.07
 2,930,710 6.92 7.14 6.92 111,500 194,500 -0.9
15/10/2018
6.92
 2,903,690 7.26 7.26 6.92 144,720 195,030 -0.6
12/10/2018
7.26
 6,898,320 7.26 7.32 6.89 306,230 41,000 3.0
11/10/2018
7.26
 13,057,970 7.79 7.79 7.26 282,790 85,310 2.3
10/10/2018
7.79
 7,966,210 8.16 8.22 7.79 36,360 197,680 -2.0
09/10/2018
8.16
 6,799,750 8.25 8.47 8.16 24,940 4,420 0.3
08/10/2018
8.25
 11,860,370 7.88 8.28 7.85 336,470 119,510 2.9
05/10/2018
7.88
 5,912,990 7.82 8.04 7.76 126,630 217,200 -1.2
04/10/2018
7.82
 4,538,430 7.76 7.85 7.66 80,890 38,080 0.5
03/10/2018
7.76
 6,776,680 7.79 7.91 7.51 35,690 210,920 -2.2
02/10/2018
7.79
 5,657,990 7.88 8.00 7.76 109,260 122,320 -0.2
01/10/2018
7.88
 8,381,820 7.85 8.19 7.79 3,800 518,600 -6.6
28/09/2018
7.85
 4,855,850 7.85 8.04 7.79 86,890 132,050 -0.6
27/09/2018
7.85
 4,170,130 7.94 8.04 7.85 105,260 342,150 -3.0
26/09/2018
7.94
 7,460,560 7.76 8.19 7.76 217,900 414,160 -2.5
25/09/2018
7.76
 6,346,790 7.63 7.88 7.48 48,520 52,380 -0.0
24/09/2018
7.63
 5,203,170 7.66 7.79 7.54 20,050 188,060 -2.1
21/09/2018
7.66
 6,437,210 7.76 7.97 7.63 58,880 1,080,870 -12.7
20/09/2018
7.76
 4,970,080 7.60 7.79 7.51 106,180 279,590 -2.1

Chính sách bảo mật | Điều khoản sử dụng |