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)
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
19/09/2016
12.26
 2,235,080 12.53 12.74 12.23 45,570 67,730 -0.9
16/09/2016
12.53
 3,790,060 12.79 12.89 12.53 2,736,640 1,147,090 67.2
15/09/2016
12.79
 1,031,810 12.92 13.00 12.76 450,600 50,500 17.3
14/09/2016
12.92
 817,680 12.98 13.01 12.79 279,100 500 12.0
13/09/2016
12.98
 2,334,530 12.59 13.03 12.64 1,114,770 350,600 33.1
12/09/2016
12.59
 2,182,040 13.07 13.07 12.53 210,780 141,000 3.0
09/09/2016
13.07
 1,915,570 13.13 13.25 12.89 264,220 36,000 10.0
08/09/2016
13.13
 1,919,110 13.04 13.31 13.01 515,310 178,700 14.9
07/09/2016
13.04
 4,646,740 13.16 13.16 12.77 654,150 149,000 21.8
06/09/2016
13.16
 3,094,900 13.43 13.52 13.16 326,740 150,000 7.9
05/09/2016
13.43
 4,883,620 13.13 13.58 13.28 882,670 431,430 20.3
01/09/2016
13.13
 1,872,640 12.95 13.13 12.80 177,010 7,190 7.4
31/08/2016
12.95
 2,529,320 12.92 13.13 12.80 281,010 50,000 10.0
30/08/2016
12.92
 2,765,230 12.38 12.92 12.32 139,840 38,280 4.3
29/08/2016
12.38
 2,760,290 12.62 12.86 12.38 17,300 231,020 -9.1
26/08/2016
12.62
 2,013,500 12.68 12.83 12.56 38,780 280,200 -10.2

Chính sách bảo mật | Điều khoản sử dụng |