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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |