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)
27/11/2017
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
03/11/2017
12.00
 6,046,330 11.25 12.02 11.17 995,620 1,661,900 -14.4
02/11/2017
11.25
 4,363,590 11.78 11.92 11.09 823,750 1,018,340 -4.1
01/11/2017
11.78
 4,072,790 12.34 12.40 11.73 1,280,680 1,898,630 -14.0
31/10/2017
12.34
 3,735,040 12.10 12.61 11.65 367,410 701,280 -7.6
30/10/2017
12.10
 6,317,670 12.96 12.96 12.05 345,930 1,863,620 -34.9
27/10/2017
12.96
 5,850,240 13.44 13.65 12.53 239,140 1,401,300 -28.3
26/10/2017
13.44
 3,536,210 13.36 13.86 13.28 56,640 1,758,690 -43.0
25/10/2017
13.36
 6,490,680 13.97 13.97 13.28 35,050 2,740,770 -68.1
24/10/2017
13.97
 2,571,030 14.24 14.29 13.81 16,660 275,630 -6.9
23/10/2017
14.24
 1,662,820 14.48 14.50 14.16 12,360 49,000 -1.0
20/10/2017
14.48
 1,139,970 14.64 14.69 14.42 159,160 229,860 -1.9
19/10/2017
14.64
 1,648,000 14.56 14.69 14.56 116,040 37,030 2.2
18/10/2017
14.56
 4,204,390 14.77 14.88 14.37 20,400 123,500 -2.8
17/10/2017
14.77
 2,504,310 14.93 15.01 14.72 5,960 410,630 -11.3
16/10/2017
14.93
 3,947,450 15.09 15.17 14.88 338,180 340,590 -0.0
13/10/2017
15.09
 1,916,510 15.12 15.25 14.98 162,000 422,600 -7.4
12/10/2017
15.12
 2,389,260 15.30 15.36 15.09 76,950 401,520 -9.2
11/10/2017
15.30
 1,354,940 15.49 15.62 15.25 31,680 6,580 0.7
10/10/2017
15.49
 4,011,420 15.04 15.62 15.04 292,110 163,820 3.7
09/10/2017
15.04
 1,362,260 15.01 15.20 14.98 3,870 100,920 -2.7
06/10/2017
15.01
 973,450 15.01 15.09 14.96 1,940 3,000 -0.0
05/10/2017
15.01
 1,124,870 15.17 15.20 15.01 1,900 3,720 -0.1
04/10/2017
15.17
 692,670 15.04 15.17 15.01 10,500 30 0.3
03/10/2017
15.04
 1,719,190 15.14 15.17 14.88 145,450 484,190 -9.6
02/10/2017
15.14
 1,320,890 15.25 15.41 15.14 2,280 620,500 -17.7
29/09/2017
15.25
 1,714,610 15.20 15.28 15.09 311,190 551,770 -6.9
28/09/2017
15.20
 1,232,090 15.25 15.38 15.17 287,720 10,000 8.0
27/09/2017
15.25
 1,105,100 15.46 15.54 15.25 46,300 910 1.3
26/09/2017
15.46
 1,593,940 15.17 15.46 15.09 36,160 150,000 -3.3
25/09/2017
15.17
 2,090,000 15.36 15.36 15.12 47,760 642,260 -17.0
22/09/2017
15.36
 4,040,330 15.65 15.70 15.36 33,000 1,277,910 -36.2
21/09/2017
15.65
 1,397,320 15.65 15.78 15.62 290,690 102,420 5.5
20/09/2017
15.65
 2,248,940 15.78 15.84 15.62 58,570 3,050 1.6
19/09/2017
15.78
 2,983,990 15.78 15.92 15.73 411,420 37,160 11.1
18/09/2017
15.78
 2,490,780 15.65 15.92 15.70 55,620 7,510 1.4
15/09/2017
15.65
 2,136,560 15.41 15.70 15.38 222,450 210,420 0.4
14/09/2017
15.41
 2,049,040 15.36 15.65 15.38 24,030 134,230 -3.2
13/09/2017
15.36
 2,280,650 15.17 15.36 15.20 41,000 520,000 -13.7
12/09/2017
15.17
 1,714,120 14.98 15.25 14.98 119,110 100,850 0.5
11/09/2017
14.98
 1,553,150 15.28 15.33 14.98 70,540 158,830 -2.5
08/09/2017
15.28
 1,921,710 15.28 15.28 15.14 241,700 342,870 -2.9
07/09/2017
15.28
 5,219,560 15.73 15.78 15.22 490,350 1,514,890 -29.8
06/09/2017
15.73
 2,308,950 15.81 15.81 15.65 282,530 229,850 1.6
05/09/2017
15.81
 1,781,380 15.92 15.92 15.76 239,710 30,000 6.2
01/09/2017
15.92
 1,465,860 15.92 16.00 15.81 219,320 47,540 5.1
31/08/2017
15.92
 4,164,910 15.81 16.13 15.81 545,360 161,060 11.5
30/08/2017
15.81
 1,533,700 15.68 15.89 15.62 403,790 131,000 8.1
29/08/2017
15.68
 3,589,580 15.89 15.94 15.68 651,470 215,540 12.9
28/08/2017
15.89
 3,106,400 15.57 15.92 15.54 525,440 7,470 15.4
25/08/2017
15.57
 1,825,480 15.41 15.57 15.41 634,730 50,020 17.0
24/08/2017
15.41
 2,290,560 15.36 15.49 15.36 872,040 95,060 22.5
23/08/2017
15.36
 2,415,590 15.25 15.41 15.22 1,324,880 115,970 34.7
22/08/2017
15.25
 3,310,310 15.14 15.38 15.17 970,260 105,200 24.8
21/08/2017
15.14
 1,603,660 15.25 15.36 15.14 411,350 195,160 6.1
18/08/2017
15.25
 2,256,600 15.14 15.25 15.01 378,470 772,240 -11.2
17/08/2017
15.14
 4,536,370 15.54 15.57 15.06 936,840 1,944,530 -28.6
16/08/2017
15.54
 4,436,270 15.30 15.57 15.28 910,280 157,100 21.8
15/08/2017
15.30
 2,754,090 15.25 15.41 15.20 292,570 40,000 7.2
14/08/2017
15.25
 3,638,500 14.82 15.25 14.82 262,760 298,360 -1.0
11/08/2017
14.82
 2,123,590 14.74 14.96 14.66 248,590 102,560 4.0
10/08/2017
14.74
 1,249,170 14.85 14.88 14.72 374,550 246,800 3.5
09/08/2017
14.85
 3,535,820 14.85 14.96 14.61 393,330 91,400 8.4
08/08/2017
14.85
 4,126,760 14.69 15.04 14.69 452,090 78,110 10.4
07/08/2017
14.69
 2,598,160 14.72 14.80 14.64 60,100 21,520 1.1
04/08/2017
14.72
 2,184,410 14.56 14.80 14.56 194,130 76,400 3.2
03/08/2017
14.56
 4,250,060 14.26 14.74 14.29 470,080 642,610 -4.7
02/08/2017
14.26
 8,043,400 14.82 14.82 14.26 404,580 2,225,070 -49.6
01/08/2017
14.82
 6,001,600 14.93 15.20 14.45 223,900 834,650 -17.0
31/07/2017
14.93
 16,271,160 16.05 16.05 14.93 938,720 552,850 10.9
28/07/2017
16.05
 3,497,030 15.97 16.32 15.94 542,430 405,000 4.2
27/07/2017
15.97
 2,344,950 16.05 16.10 15.86 123,910 319,900 -5.9
26/07/2017
16.05
 2,843,160 15.78 16.21 15.84 99,000 647,500 -16.4
25/07/2017
15.78
 2,002,820 15.60 15.92 15.60 60,000 640,700 -17.1
24/07/2017
15.60
 2,003,700 15.78 15.78 15.54 95,800 278,070 -5.4
21/07/2017
15.78
 2,149,180 15.97 16.18 15.78 127,100 494,050 -10.9
20/07/2017
15.97
 3,938,250 15.68 16.10 15.54 48,470 719,530 -19.9
19/07/2017
15.68
 4,983,690 16.02 16.26 15.62 363,900 2,956,210 -77.5
18/07/2017
16.02
 3,783,860 16.32 16.32 15.89 402,760 894,930 -14.9
17/07/2017
16.32
 5,125,430 16.85 16.88 16.32 393,670 1,587,740 -37.1
14/07/2017
16.85
 3,699,690 16.85 17.09 16.85 2,790 649,830 -20.5
13/07/2017
16.85
 1,437,370 16.82 16.93 16.74 68,300 63,020 0.2
12/07/2017
16.82
 2,855,980 16.93 17.01 16.66 160,450 460,170 -9.4
11/07/2017
16.93
 6,292,830 16.90 17.04 16.45 791,140 2,469,110 -52.6
10/07/2017
16.90
 6,489,330 17.28 17.30 16.80 153,560 294,430 -4.5

Chính sách bảo mật | Điều khoản sử dụng |