CTCP Tập đoàn Hoa Sen (hsg)

17.50
0.20
(1.16%)
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
(2024-12-18) 		-1.45 -7.65% 74,618,000 -2,305,626 -38.7
17.10
18.95
17.50
2 tháng
(2024-11-18) 		-1.05 -5.66% 184,770,200 -10,194,462 -184.4
17.10
19
17.50
3 tháng
(2024-10-21) 		-2.90 -14.22% 309,040,300 -13,941,762 -260.1
17.10
20.75
17.50
6 tháng
(2024-07-22) 		-5.35 -23.41% 973,779,400 -58,022,787 -1,172.6
17.10
23.30
17.50
12 tháng
(2024-01-23) 		-4.76 -21.40% 2,445,672,300 -84,360,881 -1,767.4
17.10
25.35
17.50
24 tháng
(2023-01-30) 		3.36 23.74% 5,943,841,800 -4,197,571 -390.5
12.82
25.35
17.50
36 tháng
(2022-02-07) 		-7.65 -30.41% 8,590,868,000 5,466,399 -281.1
6.95
33.46
17.50
60 tháng
(2020-02-13) 		12.12 225.38% 13,601,189,480 -45,975,253 -1,144.6
3.11
39.30
17.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/11/2017
12.80
 3,816,500 12.42 12.80 12.50 559,090 161,310 9.5
24/11/2017
12.42
 2,301,140 12.42 12.58 12.26 7,800 70,000 -1.4
23/11/2017
12.42
 2,857,880 12.61 12.72 12.34 429,350 47,020 9.0
22/11/2017
12.61
 2,012,170 12.29 12.61 12.29 402,720 104,080 7.0
21/11/2017
12.29
 3,395,760 12.34 12.48 12.21 513,570 825,010 -7.2
20/11/2017
12.34
 3,347,340 12.58 12.69 12.26 508,600 1,032,770 -12.2
17/11/2017
12.58
 3,416,200 12.85 12.90 12.53 544,090 546,300 -0.1
16/11/2017
12.85
 2,400,420 12.98 13.04 12.80 493,200 1,670 11.9
15/11/2017
12.98
 3,788,200 12.72 13.04 12.56 702,440 134,950 13.8
14/11/2017
12.72
 4,784,870 12.05 12.74 12.05 1,584,790 120,100 34.3
13/11/2017
12.05
 3,130,800 12.26 12.37 11.97 702,040 24,680 15.4
10/11/2017
12.26
 2,971,500 12.16 12.40 12.10 717,150 466,720 5.7
09/11/2017
12.16
 4,639,380 12.53 12.53 12.16 1,064,410 1,345,880 -6.4
08/11/2017
12.53
 2,921,250 12.42 12.53 12.16 671,680 220,450 10.5
07/11/2017
12.42
 2,919,290 12.42 12.61 11.94 447,510 415,830 0.8
06/11/2017
12.42
 3,850,580 12.00 12.69 12.05 446,970 703,110 -5.9

Chính sách bảo mật | Điều khoản sử dụng |