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)
14/02/2017
15.34
 1,532,650 15.28 15.55 15.28 91,110 209,410 -6.1
13/02/2017
15.28
 1,401,470 14.98 15.28 15.01 266,740 250,300 0.8
10/02/2017
14.98
 1,134,500 15.10 15.31 14.98 89,570 328,000 -12.0
09/02/2017
15.10
 2,308,330 14.71 15.31 14.71 109,700 411,250 -15.3
08/02/2017
14.71
 905,010 14.70 14.88 14.71 110,730 400,000 -14.3
07/02/2017
14.70
 1,196,160 14.68 14.83 14.68 120,300 431,300 -15.4
06/02/2017
14.68
 1,251,950 14.65 14.71 14.59 400,950 422,000 -1.0
03/02/2017
14.65
 1,158,700 14.67 14.80 14.65 793,960 727,980 3.3
02/02/2017
14.67
 795,540 14.83 14.92 14.64 468,500 509,800 -2.0
25/01/2017
14.83
 417,410 14.71 14.83 14.65 42,630 0 2.1
24/01/2017
14.71
 612,360 14.53 14.71 14.53 248,900 0 12.2
23/01/2017
14.53
 720,050 14.53 14.74 14.53 306,710 152,250 7.6
20/01/2017
14.53
 843,950 14.08 14.71 14.08 474,960 0 23.0
19/01/2017
14.08
 947,480 14.26 14.43 14.05 23,180 62,790 -1.9
18/01/2017
14.26
 809,580 14.77 14.80 14.26 15,530 125,120 -5.4
17/01/2017
14.77
 1,301,990 14.83 14.83 14.44 4,870 361,000 -17.4
16/01/2017
14.83
 2,133,010 15.07 15.10 14.26 7,730 308,800 -14.8
13/01/2017
15.07
 1,061,920 15.28 15.28 15.07 15,270 125,480 -5.6
12/01/2017
15.28
 713,060 15.46 15.52 15.22 4,130 231,750 -11.7
11/01/2017
15.46
 1,116,610 15.22 15.46 14.95 100 111,800 -5.7
10/01/2017
15.22
 1,527,440 15.13 15.31 15.13 315,150 432,590 -6.0
09/01/2017
15.13
 1,728,770 15.19 15.31 14.95 45,100 159,500 -5.8
06/01/2017
15.19
 3,435,950 15.91 16.17 15.01 249,490 363,000 -5.8
05/01/2017
15.91
 2,470,920 15.37 15.93 15.43 220,180 78,740 7.5
04/01/2017
15.37
 914,620 15.31 15.37 15.22 80,000 76,000 0.2
03/01/2017
15.31
 539,460 15.19 15.49 15.16 3,300 23,350 -1.0
30/12/2016
15.19
 1,470,310 15.43 15.43 15.07 286,430 0 14.7
29/12/2016
15.43
 1,177,250 15.40 15.67 15.40 20,010 6,700 0.7
28/12/2016
15.40
 1,152,040 15.01 15.49 15.04 7,380 71,290 -3.3
27/12/2016
15.01
 2,162,700 15.46 15.46 14.92 272,310 60,000 10.8
26/12/2016
15.46
 2,370,500 15.31 15.64 15.37 331,100 64,450 13.8
23/12/2016
15.31
 1,115,000 15.40 15.46 15.22 5,000 16,320 -0.6
22/12/2016
15.40
 1,352,540 15.37 15.61 15.13 145,600 92,180 2.7
21/12/2016
15.37
 2,497,040 14.58 15.46 14.59 215,710 146,340 3.5
20/12/2016
14.58
 1,025,850 14.62 14.65 14.49 105,840 92,360 0.7
19/12/2016
14.62
 1,193,960 14.62 14.83 14.50 17,980 30,330 -0.6
16/12/2016
14.62
 5,003,450 14.44 14.76 14.44 3,457,950 832,150 128.8
15/12/2016
14.44
 1,204,060 14.32 14.47 14.17 10,190 75,740 -3.1
14/12/2016
14.32
 1,430,820 13.79 14.43 13.74 282,800 202,630 3.8
13/12/2016
13.79
 1,535,750 13.77 13.85 13.64 675,750 164,920 23.5
12/12/2016
13.77
 1,566,880 13.80 13.91 13.73 317,700 169,550 6.8
09/12/2016
13.80
 1,104,800 13.88 13.94 13.65 78,530 91,550 -0.6
08/12/2016
13.88
 871,450 13.73 14.00 13.79 225,970 229,800 -0.2
07/12/2016
13.73
 2,271,380 13.55 13.88 13.55 422,160 252,530 7.8
06/12/2016
13.55
 3,364,300 14.53 14.53 13.55 10,570 430,360 -19.7
05/12/2016
14.53
 1,525,980 14.80 14.88 14.53 307,910 306,230 0.2
02/12/2016
14.80
 1,547,840 14.56 14.80 14.38 372,890 81,860 14.1
01/12/2016
14.56
 1,870,880 14.50 14.67 14.47 343,240 63,310 13.6
30/11/2016
14.50
 2,041,530 14.00 14.50 13.88 312,440 89,370 10.5
29/11/2016
14.00
 1,878,320 13.80 14.10 13.73 1,270 130,450 -6.0
28/11/2016
13.80
 1,630,580 14.14 14.22 13.73 46,400 68,670 -1.1
25/11/2016
14.14
 1,375,550 14.16 14.28 13.97 117,850 208,460 -4.3
24/11/2016
14.16
 2,286,010 13.86 14.26 13.86 13,490 52,850 -1.8
23/11/2016
13.86
 1,469,270 13.82 13.91 13.64 35,640 10 1.6
22/11/2016
13.82
 1,822,160 13.86 14.01 13.73 12,580 65,640 -2.5
21/11/2016
13.86
 2,747,060 13.26 13.86 13.37 66,200 28,040 1.7
18/11/2016
13.26
 1,800,290 12.95 13.26 12.94 6,010 42,000 -1.6
17/11/2016
12.95
 1,837,400 13.13 13.16 12.89 38,470 32,100 0.3
16/11/2016
13.13
 1,434,590 13.19 13.28 13.11 27,800 38,450 -0.5
15/11/2016
13.19
 2,035,400 13.19 13.31 13.14 8,440 25,050 -0.7
14/11/2016
13.19
 3,624,160 12.83 13.25 12.77 502,790 101,890 17.6
11/11/2016
12.83
 1,294,040 12.80 13.07 12.70 50,480 87,360 -1.6
10/11/2016
12.80
 2,712,820 12.53 12.98 12.73 19,500 348,680 -14.2
09/11/2016
12.53
 5,303,960 12.53 12.53 11.88 32,810 68,850 -1.5
08/11/2016
12.53
 1,713,670 12.56 12.74 12.53 13,100 69,050 -2.4
07/11/2016
12.56
 3,289,800 11.95 12.64 11.97 196,820 133,500 2.5
04/11/2016
11.95
 1,838,560 11.77 12.01 11.79 2,000 120,000 -4.7
03/11/2016
11.77
 1,894,290 11.79 11.79 11.59 82,980 208,840 -4.9
02/11/2016
11.79
 1,787,920 12.15 12.20 11.79 39,020 46,200 -0.3
01/11/2016
12.15
 1,502,500 11.95 12.15 11.89 91,000 56,200 1.4
31/10/2016
11.95
 1,671,780 11.88 12.19 11.94 46,010 188,400 -5.7
28/10/2016
11.88
 2,284,490 11.55 12.04 11.55 460,000 386,270 3.0
27/10/2016
11.55
 788,850 11.43 11.56 11.37 35,000 59,300 -0.9
26/10/2016
11.43
 925,260 11.38 11.55 11.25 62,400 70,600 -0.3
25/10/2016
11.38
 1,604,810 11.70 11.82 11.34 77,250 220,000 -5.5
24/10/2016
11.70
 1,179,950 11.76 11.92 11.67 17,900 360,000 -13.5
21/10/2016
11.76
 1,347,840 11.64 12.09 11.76 14,000 102,200 -3.5
20/10/2016
11.64
 967,790 11.74 12.03 11.64 38,330 225,760 -7.4
19/10/2016
11.74
 1,528,790 11.44 11.82 11.52 34,150 195,000 -6.3
18/10/2016
11.44
 542,460 11.34 11.47 11.25 86,030 146,600 -2.3
17/10/2016
11.34
 854,560 11.34 11.46 11.29 10,850 151,200 -5.3
14/10/2016
11.34
 851,620 11.34 11.64 11.28 145,660 59,530 3.3
13/10/2016
11.34
 882,180 11.38 11.61 11.19 114,810 193,000 -2.9
12/10/2016
11.38
 1,057,430 11.58 11.64 11.35 292,310 215,000 3.0
11/10/2016
11.58
 2,123,470 11.04 11.61 10.86 193,250 549,490 -13.3
10/10/2016
11.04
 1,440,360 11.55 11.64 11.04 66,400 600,680 -20.3
07/10/2016
11.55
 2,038,010 11.52 11.62 11.23 188,830 501,800 -12.0
06/10/2016
11.52
 1,641,370 11.73 11.86 11.46 79,740 497,380 -16.3
05/10/2016
11.73
 1,090,010 11.82 11.97 11.71 148,800 152,430 -0.2
04/10/2016
11.82
 2,497,380 12.23 12.29 11.67 103,400 403,810 -12.1
03/10/2016
12.23
 1,030,420 12.53 12.53 12.17 110,000 292,420 -7.5
30/09/2016
12.53
 1,255,010 12.53 12.67 12.41 6,770 211,020 -8.6
29/09/2016
12.53
 1,744,170 12.38 12.62 12.38 164,280 356,300 -8.0
28/09/2016
12.38
 1,264,140 12.31 12.44 12.31 48,410 408,490 -14.9
27/09/2016
12.31
 1,464,510 12.26 12.37 12.23 52,150 347,000 -12.1
26/09/2016
12.26
 950,280 12.38 12.47 12.25 88,000 241,580 -6.4
23/09/2016
12.38
 1,124,310 12.38 12.44 12.23 90,100 38,000 2.2
22/09/2016
12.38
 962,170 12.56 12.65 12.38 37,480 147,500 -4.6
21/09/2016
12.56
 1,074,620 12.53 12.70 12.38 492,350 256,240 10.0
20/09/2016
12.53
 1,824,410 12.26 12.53 11.98 84,050 44,730 1.6

Chính sách bảo mật | Điều khoản sử dụng |