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)
27/04/2018
9.13
 1,947,980 8.91 9.27 8.89 341,120 776,200 -7.2
26/04/2018
8.91
 1,835,570 9.13 9.27 8.86 208,830 359,350 -2.5
24/04/2018
9.13
 1,858,360 9.43 9.43 9.08 235,900 290,740 -1.0
23/04/2018
9.43
 3,939,760 10.11 10.11 9.43 48,720 69,290 -0.4
20/04/2018
10.11
 1,754,900 10.14 10.36 9.87 194,730 47,510 2.7
19/04/2018
10.14
 2,656,800 10.71 10.71 10.14 1,086,780 588,800 9.5
18/04/2018
10.71
 2,323,650 10.85 10.85 10.60 1,046,380 153,800 17.7
17/04/2018
10.85
 1,579,220 10.36 10.85 10.33 497,710 230,970 5.2
16/04/2018
10.36
 3,015,070 10.77 10.77 10.22 238,140 616,150 -7.2
13/04/2018
10.77
 4,366,250 11.45 11.45 10.77 183,660 991,210 -16.3
12/04/2018
11.45
 3,343,250 11.91 11.99 11.37 126,500 1,041,630 -19.4
11/04/2018
11.91
 2,148,370 12.32 12.37 11.72 31,840 216,340 -4.1
10/04/2018
12.32
 1,398,050 12.43 12.62 12.32 703,596 801,566 -2.2
09/04/2018
12.43
 2,306,000 12.21 12.43 12.16 1,409,210 365,970 23.6
06/04/2018
12.21
 1,589,230 12.32 12.32 12.13 147,040 230,920 -1.9
05/04/2018
12.32
 1,503,610 12.37 12.37 12.21 582,730 300,000 6.4
04/04/2018
12.37
 1,705,620 12.13 12.37 12.10 1,370,080 583,950 17.7
03/04/2018
12.13
 1,697,120 12.43 12.43 12.02 304,650 387,380 -1.9
02/04/2018
12.43
 936,690 12.43 12.54 12.35 193,710 133,250 1.4
30/03/2018: Cổ tức tiền mặt tỉ lệ: 5%
30/03/2018
12.43
 916,230 12.21 12.43 12.24 159,710 10,300 3.4
29/03/2018
12.21
 854,510 12.21 12.24 12.08 265,380 4,740 6.0
28/03/2018
12.21
 869,290 12.21 12.21 12.05 217,140 7,000 4.8
27/03/2018
12.21
 1,752,730 12.10 12.32 12.16 191,010 87,010 2.4
26/03/2018
12.10
 2,749,450 12.64 12.64 12.10 176,630 1,005,020 -19.1
23/03/2018
12.64
 1,856,540 12.69 12.69 12.32 581,720 15,710 13.3
22/03/2018
12.69
 1,291,230 12.58 12.74 12.53 634,770 424,310 5.0
21/03/2018
12.58
 1,434,570 12.48 12.64 12.42 312,920 9,400 7.2
20/03/2018
12.48
 1,283,160 12.48 12.64 12.42 171,710 220,000 -1.1
19/03/2018
12.48
 1,377,800 12.50 12.74 12.45 219,450 592,700 -8.8
16/03/2018
12.50
 2,980,420 12.80 12.80 12.50 322,580 1,855,490 -36.1
15/03/2018
12.80
 2,603,250 12.74 12.80 12.45 652,160 607,790 1.2
14/03/2018
12.74
 1,813,010 12.93 13.06 12.66 277,430 530,200 -6.0
13/03/2018
12.93
 3,393,420 12.56 13.01 12.37 287,030 1,722,680 -33.8
12/03/2018
12.56
 3,216,990 12.96 12.96 12.53 10,320 954,810 -22.4
09/03/2018
12.96
 2,264,000 13.06 13.17 12.90 98,610 870,360 -18.8
08/03/2018
13.06
 1,730,190 13.28 13.57 13.06 4,260 256,560 -6.2
07/03/2018
13.28
 2,924,300 13.12 13.60 12.96 1,631,660 157,140 36.8
06/03/2018
13.12
 2,667,010 12.48 13.12 12.26 943,910 237,880 17.2
05/03/2018
12.48
 4,759,030 13.12 13.12 12.45 24,150 325,230 -7.2
02/03/2018
13.12
 1,748,460 13.28 13.28 13.04 103,520 0 2.6
01/03/2018
13.28
 2,109,950 12.96 13.49 12.82 35,960 8,660 0.7
28/02/2018
12.96
 2,848,460 13.20 13.20 12.88 472,660 755,910 -6.9
27/02/2018
13.20
 2,058,010 13.28 13.38 12.93 117,740 486,330 -9.0
26/02/2018
13.28
 3,523,380 13.78 14.02 13.28 51,860 668,890 -15.6
23/02/2018
13.78
 4,652,300 13.09 13.86 13.30 1,379,930 1,060,610 8.1
22/02/2018
13.09
 5,358,140 12.90 13.38 12.66 1,603,620 1,364,830 5.8
21/02/2018
12.90
 2,421,280 12.64 13.01 12.58 1,629,580 1,764,009 -3.1
13/02/2018
12.64
 1,833,090 12.26 12.74 12.45 317,500 680,380 -8.6
12/02/2018
12.26
 1,445,180 12.05 12.50 12.13 10,630 856,430 -19.4
09/02/2018
12.05
 2,236,990 12.24 12.24 11.68 92,860 520,820 -9.6
08/02/2018
12.24
 2,743,420 12.93 12.93 12.24 18,100 837,650 -19.2
07/02/2018
12.93
 1,702,630 12.53 13.28 12.80 276,850 184,960 2.2
06/02/2018
12.53
 5,970,250 12.80 12.80 11.92 559,270 151,260 9.4
05/02/2018
12.80
 3,586,950 13.76 13.76 12.80 1,138,560 1,040,880 2.4
02/02/2018
13.76
 1,102,880 13.68 13.86 13.57 235,500 650 6.0
01/02/2018
13.68
 2,051,130 13.92 14.02 13.65 1,516,860 605,670 23.6
31/01/2018
13.92
 5,734,090 13.86 14.24 13.44 1,845,790 506,800 35.2
30/01/2018
13.86
 3,706,960 13.97 14.02 13.60 331,770 106,110 5.9
29/01/2018
13.97
 4,198,060 13.57 14.02 13.60 901,090 153,200 19.4
26/01/2018
13.57
 2,991,920 13.44 13.76 13.44 401,650 269,000 3.4
25/01/2018
13.44
 6,892,610 13.89 13.92 13.41 1,267,440 152,010 28.6
22/01/2018
13.89
 4,869,060 13.62 13.97 13.44 744,850 193,770 14.2
19/01/2018
13.62
 4,030,390 13.60 13.92 13.57 335,550 429,670 -2.4
18/01/2018
13.60
 6,730,670 13.60 13.60 12.96 254,720 689,600 -10.8
17/01/2018
13.60
 10,745,770 14.61 14.61 13.60 226,120 642,350 -11.2
16/01/2018
14.61
 6,895,370 15.28 15.28 14.61 117,730 125,510 -0.2
15/01/2018
15.28
 7,274,990 14.61 15.33 14.40 1,506,450 504,920 28.3
12/01/2018
14.61
 6,179,350 14.69 15.04 14.40 133,440 25,480 3.0
11/01/2018
14.69
 5,405,710 14.69 14.88 14.29 354,780 30,010 8.9
10/01/2018
14.69
 8,334,180 14.42 15.09 14.42 242,980 142,920 2.7
09/01/2018
14.42
 10,399,640 13.49 14.42 13.46 1,149,700 424,290 19.1
08/01/2018
13.49
 3,480,500 13.44 13.54 13.06 235,420 97,140 3.5
05/01/2018
13.44
 3,887,470 13.73 13.76 13.33 257,660 7,920 6.4
04/01/2018
13.73
 3,760,710 13.49 13.78 13.49 192,130 136,230 1.4
03/01/2018
13.49
 4,963,100 13.14 13.57 13.20 294,680 257,210 1.0
02/01/2018
13.14
 1,886,420 13.06 13.28 13.09 12,500 102,500 -2.2
29/12/2017
13.06
 4,322,630 12.85 13.30 12.69 859,130 51,300 19.8
28/12/2017
12.85
 1,351,510 12.80 12.96 12.77 653,240 301,500 8.5
27/12/2017
12.80
 1,196,990 12.88 13.01 12.77 229,240 2,000 5.5
26/12/2017
12.88
 1,680,740 12.69 12.96 12.58 245,580 227,610 0.4
25/12/2017
12.69
 1,295,820 12.64 12.77 12.58 490 0 0.0
22/12/2017
12.64
 2,817,160 12.96 13.06 12.64 45,910 439,660 -9.5
21/12/2017
12.96
 2,306,330 12.96 13.22 12.96 438,960 734,010 -7.3
20/12/2017
12.96
 2,637,000 13.12 13.22 12.90 60,230 64,570 -0.1
19/12/2017
13.12
 2,698,170 13.12 13.46 13.04 142,980 39,500 2.6
18/12/2017
13.12
 2,221,170 13.06 13.36 13.09 25,590 285,740 -6.4
15/12/2017
13.06
 3,051,280 12.74 13.06 12.69 598,610 643,700 -0.9
14/12/2017
12.74
 1,599,630 12.72 12.74 12.53 900 419,140 -9.9
13/12/2017
12.72
 1,323,410 12.58 12.90 12.64 39,780 233,270 -4.6
12/12/2017
12.58
 3,971,820 12.53 12.80 11.89 45,660 201,410 -3.7
11/12/2017
12.53
 3,669,450 13.28 13.28 12.53 132,620 601,860 -11.3
08/12/2017
13.28
 4,580,580 13.57 13.57 13.22 15,160 342,970 -8.2
07/12/2017
13.57
 3,290,530 13.78 14.05 13.46 63,840 106,650 -1.1
06/12/2017
13.78
 5,645,430 13.44 13.94 13.25 163,520 332,070 -4.2
05/12/2017
13.44
 7,321,840 13.68 14.10 13.44 339,010 22,290 8.2
04/12/2017
13.68
 8,175,010 12.80 13.68 12.80 415,970 326,660 2.4
01/12/2017
12.80
 2,632,200 12.69 12.88 12.64 64,450 330,620 -6.4
30/11/2017
12.69
 4,722,840 12.50 12.98 12.53 292,570 336,000 -1.1
29/11/2017
12.50
 2,694,100 12.66 12.69 12.50 32,890 638,120 -14.2
28/11/2017
12.66
 2,252,770 12.80 12.96 12.64 54,480 121,290 -1.6

Chính sách bảo mật | Điều khoản sử dụng |