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)
19/09/2018
7.60
 9,113,780 7.51 7.94 7.48 323,260 467,600 -1.8
18/09/2018
7.51
 11,784,570 7.04 7.51 6.89 42,320 172,170 -1.5
17/09/2018
7.04
 3,868,100 6.89 7.10 6.89 66,810 83,280 -0.2
14/09/2018
6.89
 4,367,980 7.04 7.26 6.89 36,000 137,910 -1.2
13/09/2018
7.04
 8,088,770 6.64 7.04 6.61 107,970 88,220 0.2
12/09/2018
6.64
 3,790,600 6.58 6.70 6.58 50,560 61,310 -0.1
11/09/2018
6.58
 2,184,580 6.52 6.61 6.48 77,090 300 0.8
10/09/2018
6.52
 4,179,410 6.45 6.64 6.39 46,310 166,470 -1.3
07/09/2018
6.45
 5,128,520 6.48 6.58 6.42 64,600 7,930 0.6
06/09/2018
6.48
 2,130,780 6.58 6.61 6.45 48,180 20,850 0.3
05/09/2018
6.58
 1,906,950 6.61 6.67 6.55 106,450 13,450 1.0
04/09/2018
6.61
 1,750,430 6.70 6.70 6.58 68,560 26,390 0.5
31/08/2018
6.70
 2,800,520 6.79 6.89 6.67 65,820 23,350 0.5
30/08/2018
6.79
 3,218,090 6.67 6.89 6.67 14,110 218,760 -2.2
29/08/2018
6.67
 2,469,040 6.67 6.73 6.58 28,250 227,490 -2.1
28/08/2018
6.67
 3,437,280 6.83 6.89 6.64 51,110 19,450 0.3
27/08/2018
6.83
 5,953,820 6.67 6.95 6.70 62,010 117,270 -0.6
24/08/2018
6.67
 4,412,710 6.48 6.79 6.45 219,000 178,740 0.4
23/08/2018
6.48
 2,632,330 6.42 6.58 6.39 105,040 487,760 -4.0
22/08/2018
6.42
 2,083,320 6.39 6.58 6.42 50,040 391,850 -3.6
21/08/2018
6.39
 2,202,980 6.36 6.45 6.33 84,910 3,160 0.8
20/08/2018
6.36
 3,068,920 6.52 6.61 6.27 142,390 191,410 -0.5
17/08/2018
6.52
 1,621,650 6.64 6.76 6.52 10,190 29,500 -0.2
16/08/2018
6.64
 1,939,500 6.61 6.76 6.52 50,600 25,950 0.3
15/08/2018
6.61
 1,954,150 6.73 6.83 6.61 35,170 52,570 -0.2
14/08/2018
6.73
 4,005,140 6.86 7.04 6.73 6,390 399,580 -4.4
13/08/2018
6.86
 5,405,880 6.42 6.86 6.64 97,930 249,440 -1.7
10/08/2018
6.42
 1,755,540 6.42 6.48 6.36 109,010 29,180 0.8
09/08/2018
6.42
 2,309,790 6.42 6.52 6.39 176,800 197,330 -0.2
08/08/2018
6.42
 2,729,180 6.45 6.58 6.39 76,710 15,290 0.6
07/08/2018
6.45
 2,501,930 6.48 6.67 6.39 143,750 12,750 1.4
06/08/2018
6.48
 3,993,520 6.73 6.83 6.45 15,080 1,125,600 -11.9
03/08/2018
6.73
 3,398,000 6.86 6.98 6.73 57,170 1,159,050 -12.2
02/08/2018
6.86
 3,072,230 6.98 6.98 6.70 210,610 0 2.3
01/08/2018
6.98
 2,480,420 6.98 7.20 6.95 16,470 10,000 0.1
31/07/2018
6.98
 5,725,360 7.29 7.35 6.95 89,620 1,170 1.0
30/07/2018
7.29
 6,214,350 6.83 7.29 6.83 147,000 20,500 1.5
27/07/2018
6.83
 2,000,750 6.70 6.89 6.67 177,360 820 1.9
26/07/2018
6.70
 1,725,830 6.76 6.89 6.70 45,030 50 0.5
25/07/2018
6.76
 2,822,230 6.92 7.07 6.76 34,730 420 0.4
24/07/2018
6.92
 2,462,470 6.83 7.10 6.76 52,610 7,100 0.5
23/07/2018
6.83
 3,266,380 7.23 7.26 6.83 84,730 250,910 -1.9
20/07/2018
7.23
 5,604,910 7.17 7.38 7.04 686,030 445,780 2.8
19/07/2018
7.17
 3,784,160 6.70 7.17 7.10 562,850 250,150 3.6
18/07/2018
6.70
 3,415,310 6.27 6.70 6.24 512,100 534,160 -0.1
17/07/2018
6.27
 1,452,930 6.20 6.27 6.14 10,090 337,650 -3.3
16/07/2018
6.20
 1,551,300 6.24 6.39 6.18 26,750 342,640 -3.2
13/07/2018
6.24
 1,476,510 6.18 6.39 6.18 187,630 349,980 -1.6
12/07/2018
6.18
 1,656,310 6.05 6.36 5.91 144,380 130,140 0.2
11/07/2018
6.05
 2,244,290 6.27 6.27 6.05 247,130 236,430 0.1
10/07/2018
6.27
 1,542,050 6.45 6.55 6.24 77,070 143,480 -0.7
09/07/2018
6.45
 1,751,870 6.48 6.64 6.39 291,830 151,550 1.5
06/07/2018
6.48
 2,759,430 6.24 6.55 6.08 129,550 351,260 -2.3
05/07/2018
6.24
 1,761,770 6.61 6.67 6.20 336,440 231,770 1.1
04/07/2018
6.61
 1,941,420 6.55 6.70 6.33 334,550 302,200 0.4
03/07/2018
6.55
 4,695,600 7.01 7.04 6.55 247,990 109,390 1.4
02/07/2018
7.01
 5,628,190 7.51 7.51 7.01 84,660 40,820 0.5
29/06/2018
7.51
 1,151,200 7.51 7.66 7.51 36,600 221,330 -2.3
28/06/2018
7.51
 1,565,930 7.82 7.85 7.51 50,720 157,240 -1.3
27/06/2018
7.82
 3,262,440 7.79 8.16 7.76 238,660 33,380 2.7
26/06/2018
7.79
 1,379,990 7.76 7.94 7.63 56,770 1,154,110 -13.7
25/06/2018
7.76
 1,767,770 7.85 8.00 7.76 56,900 48,770 0.1
22/06/2018
7.85
 1,398,360 7.69 7.88 7.57 235,450 520 2.9
21/06/2018
7.69
 1,432,290 7.88 7.88 7.66 149,150 6,430 1.8
20/06/2018
7.88
 1,610,580 7.57 7.88 7.54 82,370 20,200 0.8
19/06/2018
7.57
 4,135,960 7.94 7.94 7.41 208,620 500,050 -3.5
18/06/2018
7.94
 4,282,870 8.13 8.47 7.82 166,860 60,420 1.4
15/06/2018
8.13
 6,385,720 8.19 8.25 8.07 1,478,340 4,718,580 -42.4
14/06/2018
8.19
 4,463,800 7.94 8.38 8.07 76,420 263,060 -2.5
13/06/2018
7.94
 1,652,500 7.82 8.07 7.82 169,990 135,950 0.4
12/06/2018
7.82
 3,214,330 8.25 8.25 7.82 103,080 137,320 -0.4
11/06/2018
8.25
 3,883,520 8.16 8.53 7.85 45,860 59,250 -0.2
08/06/2018
8.16
 4,127,630 7.63 8.16 7.38 55,260 447,390 -4.8
07/06/2018
7.63
 3,312,470 7.91 7.94 7.51 92,190 308,520 -2.7
06/06/2018
7.91
 5,315,440 7.97 8.07 7.76 30,960 380,010 -4.4
05/06/2018
7.97
 7,358,480 7.48 7.97 7.88 216,910 1,937,080 -22.1
04/06/2018
7.48
 2,992,410 7.01 7.48 7.26 28,230 399,620 -4.5
01/06/2018
7.01
 4,504,890 6.58 7.01 6.64 196,220 581,810 -4.3
31/05/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
31/05/2018
6.58
 4,622,470 6.26 6.67 6.45 558,470 2,051,650 -16.0
30/05/2018
6.26
 3,661,680 6.35 6.52 6.12 472,030 922,360 -5.0
29/05/2018
6.35
 2,782,900 6.06 6.40 5.78 388,810 1,340 4.3
28/05/2018
6.06
 3,918,470 6.52 6.66 6.06 317,270 260,360 0.6
25/05/2018
6.52
 2,433,050 6.63 6.71 6.46 600,780 910,000 -3.6
24/05/2018
6.63
 2,615,430 6.88 6.91 6.43 346,550 584,330 -2.8
23/05/2018
6.88
 6,269,800 6.88 6.88 6.40 512,650 333,650 2.1
22/05/2018
6.88
 4,421,720 7.39 7.45 6.88 276,070 694,780 -5.3
21/05/2018
7.39
 4,675,610 7.90 7.90 7.39 318,310 898,580 -7.9
18/05/2018
7.90
 1,503,390 8.01 8.07 7.84 89,800 330,430 -3.4
17/05/2018
8.01
 2,152,170 8.07 8.18 7.90 75,130 546,780 -6.8
16/05/2018
8.07
 1,725,370 8.18 8.29 8.07 289,350 577,170 -4.2
15/05/2018
8.18
 2,157,990 8.15 8.35 8.09 125,460 569,800 -6.5
14/05/2018
8.15
 1,444,660 8.18 8.32 8.09 21,870 207,000 -2.7
11/05/2018: Cổ tức tiền mặt tỉ lệ: 5%
11/05/2018
8.18
 2,003,950 8.12 8.29 8.07 60,240 683,260 -9.0
10/05/2018
8.12
 2,921,110 8.26 8.50 8.01 33,750 526,380 -7.5
09/05/2018
8.26
 3,990,970 7.74 8.26 7.71 18,900 946,300 -13.9
08/05/2018
7.74
 2,436,590 8.01 8.07 7.74 1,261,866 1,569,706 -4.5
07/05/2018
8.01
 2,505,440 7.80 8.01 7.80 108,220 1,155,350 -15.1
04/05/2018
7.80
 2,290,820 7.93 8.15 7.77 7,210 753,750 -10.8
03/05/2018
7.93
 8,392,320 8.50 8.50 7.93 239,910 1,847,650 -23.4
02/05/2018
8.50
 4,527,520 9.13 9.13 8.50 61,410 249,440 -2.9

Chính sách bảo mật | Điều khoản sử dụng |