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)
07/07/2017
17.28
 2,107,470 17.57 17.73 17.28 46,430 153,840 -3.5
06/07/2017
17.57
 2,009,860 17.44 17.70 17.38 79,420 231,300 -5.0
05/07/2017
17.44
 2,328,630 17.52 17.60 17.30 131,900 31,530 3.3
04/07/2017
17.52
 2,554,910 17.68 17.86 17.49 84,580 10,500 2.5
03/07/2017
17.68
 4,489,700 17.28 18.08 17.33 315,110 109,090 6.9
30/06/2017
17.28
 2,641,230 17.01 17.33 16.96 386,260 176,110 6.8
29/06/2017
17.01
 1,716,930 16.98 17.12 16.88 90,130 163,990 -2.4
28/06/2017
16.98
 1,476,290 17.01 17.09 16.93 352,650 5,330 11.1
27/06/2017
17.01
 2,530,060 17.28 17.38 17.01 492,420 183,000 10.0
26/06/2017
17.28
 2,431,010 17.25 17.41 17.25 409,590 232,500 5.7
23/06/2017
17.25
 1,892,750 17.25 17.41 17.17 317,270 150,000 5.4
22/06/2017
17.25
 3,312,080 16.90 17.49 16.85 583,760 370,000 6.8
21/06/2017
16.90
 2,078,130 16.93 16.96 16.74 615,640 224,280 12.3
20/06/2017
16.93
 2,161,020 17.06 17.17 16.93 53,950 208,670 -4.9
19/06/2017
17.06
 2,372,770 16.77 17.06 16.82 455,580 337,500 3.7
16/06/2017
16.77
 2,300,320 16.74 16.88 16.69 450,390 938,410 -15.3
15/06/2017
16.74
 2,511,950 16.93 17.01 16.66 301,120 158,650 4.5
14/06/2017
16.93
 1,675,330 16.82 17.01 16.80 810,890 245,180 17.9
13/06/2017
16.82
 2,083,700 16.58 16.90 16.58 302,170 188,900 3.6
12/06/2017
16.58
 5,443,760 17.06 17.06 16.45 346,900 1,675,280 -41.6
09/06/2017
17.06
 4,194,660 17.38 17.46 17.06 102,100 13,000 2.9
08/06/2017
17.38
 3,625,650 17.60 17.68 17.25 10,690 62,800 -1.7
07/06/2017
17.60
 4,727,810 17.76 18.08 17.60 999,290 204,150 26.6
06/06/2017
17.76
 4,078,830 17.28 17.81 17.20 707,350 17,620 22.9
05/06/2017
17.28
 2,929,150 17.06 17.46 17.06 124,040 175,600 -1.6
02/06/2017
17.06
 2,635,380 17.25 17.25 16.85 26,710 177,620 -4.8
01/06/2017
17.25
 3,050,670 17.49 17.57 17.20 56,690 5,410 1.7
31/05/2017
17.49
 5,335,930 16.37 17.49 16.34 257,500 127,450 4.3
30/05/2017
16.37
 5,931,670 16.98 17.06 16.32 72,630 185,090 -3.5
29/05/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/55 (Volume + 55%, Ratio=0.55)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
29/05/2017
16.98
 5,663,250 15.87 16.98 16.80 13,210 94,990 -2.6
26/05/2017
15.88
 3,933,110 15.45 15.91 15.48 519,080 320 26.6
25/05/2017
15.45
 2,490,260 15.69 15.84 15.42 497,470 79,970 21.4
24/05/2017
15.69
 3,112,720 15.24 15.72 15.20 308,970 77,290 11.7
23/05/2017
15.24
 1,707,150 15.14 15.42 15.19 107,980 110,290 -0.1
22/05/2017
15.14
 2,623,410 14.76 15.20 14.84 144,260 32,460 5.5
19/05/2017
14.76
 1,041,070 14.72 14.78 14.58 185,160 211,300 -1.3
18/05/2017
14.72
 1,184,480 14.75 14.79 14.57 192,700 302,080 -5.3
17/05/2017
14.75
 500,820 14.66 14.87 14.53 77,150 4,190 3.5
16/05/2017
14.66
 2,581,450 15.07 15.07 14.66 18,240 1,217,370 -58.3
15/05/2017
15.07
 1,313,140 15.08 15.20 15.04 161,520 21,700 6.9
12/05/2017
15.08
 1,599,200 14.93 15.16 15.01 24,030 132,280 -5.4
11/05/2017
14.93
 924,100 15.04 15.17 14.93 4,180 100,000 -4.7
10/05/2017
15.04
 857,890 15.05 15.17 15.02 41,100 51,000 -0.5
09/05/2017
15.05
 977,000 15.01 15.07 14.87 5,700 188,000 -8.9
08/05/2017
15.01
 983,880 15.13 15.19 14.90 174,490 205,800 -1.6
05/05/2017
15.13
 1,683,670 14.81 15.39 15.11 12,000 210,690 -9.9
04/05/2017
14.81
 754,180 14.58 14.81 14.60 59,310 176,130 -5.7
03/05/2017
14.58
 829,310 14.73 14.73 14.38 10,650 30,330 -0.9
28/04/2017
14.73
 564,710 14.79 14.81 14.60 127,520 49,200 3.8
27/04/2017
14.79
 607,670 14.58 14.81 14.61 139,550 75,430 3.1
26/04/2017
14.58
 459,610 14.38 14.70 14.35 72,150 19,400 2.5
25/04/2017
14.38
 502,420 14.23 14.38 14.23 16,580 1,000 0.7
24/04/2017
14.23
 963,940 14.58 14.58 14.23 39,080 24,750 0.7
21/04/2017
14.58
 692,760 14.66 14.76 14.57 45,510 16,390 1.4
20/04/2017
14.66
 538,090 14.90 14.96 14.66 59,230 98,020 -1.9
19/04/2017
14.90
 575,770 14.69 14.96 14.63 106,310 25,430 3.9
18/04/2017
14.69
 1,105,080 14.50 14.69 14.38 62,780 33,320 1.4
17/04/2017
14.50
 2,486,070 15.01 15.11 14.49 65,490 16,000 2.4
14/04/2017
15.01
 2,046,820 15.04 15.17 14.72 31,200 32,010 -0.0
13/04/2017
15.04
 1,293,030 15.08 15.30 14.99 90,480 1,000 4.4
12/04/2017
15.08
 4,190,710 15.69 15.69 14.93 54,980 45,450 0.5
11/04/2017
15.69
 1,881,810 15.84 15.94 15.69 490,100 24,060 24.2
10/04/2017
15.84
 2,021,010 15.78 15.97 15.72 536,890 11,450 27.3
07/04/2017
15.78
 2,777,860 15.42 15.81 15.30 769,910 10,500 39.1
05/04/2017
15.42
 1,821,260 15.69 15.69 15.39 192,700 44,880 7.5
04/04/2017
15.69
 3,716,300 15.10 15.69 15.10 596,470 10,530 29.7
03/04/2017
15.10
 1,418,540 15.08 15.24 14.99 357,980 20,590 16.7
31/03/2017
15.08
 1,914,140 15.07 15.36 14.99 201,340 12,010 9.4
30/03/2017
15.07
 2,221,390 14.93 15.33 14.92 510,700 50,120 22.8
29/03/2017
14.93
 1,436,730 14.87 15.07 14.87 463,120 260,300 9.9
28/03/2017
14.87
 2,605,970 14.67 15.07 14.67 98,610 335,320 -11.6
27/03/2017
14.67
 1,138,520 14.55 14.70 14.52 96,720 50,620 2.2
24/03/2017
14.55
 1,264,070 14.35 14.72 14.29 181,170 52,000 6.1
23/03/2017
14.35
 795,790 14.37 14.47 14.29 83,850 33,000 2.4
22/03/2017
14.37
 883,530 14.52 14.53 14.34 115,230 65,000 2.4
21/03/2017
14.52
 1,460,570 14.41 14.72 14.47 86,500 17,520 3.3
20/03/2017
14.41
 1,281,000 13.97 14.60 13.96 46,600 18,000 1.3
17/03/2017
13.97
 1,595,780 13.96 14.05 13.94 365,870 1,221,190 -39.2
16/03/2017
13.96
 1,144,800 13.91 14.12 13.96 970 344,070 -15.8
15/03/2017
13.91
 1,890,300 13.93 13.94 13.62 9,440 57,830 -2.2
14/03/2017
13.93
 1,119,720 14.11 14.20 13.91 6,130 3,450 0.1
13/03/2017
14.11
 1,337,660 14.40 14.40 14.11 44,610 108,410 -3.0
10/03/2017
14.40
 945,400 14.41 14.44 14.29 201,760 8,450 9.1
09/03/2017
14.41
 582,860 14.43 14.47 14.35 61,700 0 2.9
08/03/2017
14.43
 484,740 14.43 14.50 14.35 126,920 30,400 4.6
07/03/2017
14.43
 721,380 14.29 14.47 14.26 76,760 78,040 -0.0
06/03/2017
14.29
 909,540 14.41 14.41 14.14 91,300 152,500 -2.9
03/03/2017
14.41
 689,990 14.60 14.60 14.37 30,330 1,950 1.3
02/03/2017
14.60
 533,580 14.60 14.69 14.41 16,770 6,120 0.5
01/03/2017
14.60
 906,260 14.40 14.60 14.11 5,110 7,350 -0.1
28/02/2017
14.40
 704,980 14.49 14.69 14.40 33,040 163,810 -6.2
27/02/2017: Cổ tức tiền mặt tỉ lệ: 10%
27/02/2017
14.49
 667,810 14.43 14.69 14.44 48,360 64,030 -0.7
24/02/2017
14.43
 1,276,400 14.28 14.47 14.26 169,480 187,450 -0.9
23/02/2017
14.28
 1,652,490 14.38 14.44 14.08 24,480 252,200 -10.9
22/02/2017
14.38
 2,286,580 14.74 14.74 14.35 201,350 34,310 8.1
21/02/2017
14.74
 945,610 14.62 14.83 14.53 52,000 0 2.6
20/02/2017
14.62
 1,651,640 14.83 14.83 14.44 30,960 17,990 0.6
17/02/2017
14.83
 2,844,360 14.85 14.85 14.50 95,720 16,840 3.9
16/02/2017
14.85
 2,785,880 15.22 15.22 14.85 111,590 9,600 5.1
15/02/2017
15.22
 1,193,970 15.34 15.43 15.16 17,050 0 0.9

Chính sách bảo mật | Điều khoản sử dụng |