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)
25/08/2016
12.68
 3,952,810 12.50 12.80 12.56 363,700 110,270 10.7
24/08/2016
12.50
 2,539,640 12.00 12.50 12.03 264,100 525,250 -10.7
23/08/2016
12.00
 1,717,830 11.70 12.00 11.52 97,100 88,450 0.4
22/08/2016
11.70
 3,596,230 12.17 12.20 11.67 14,200 175,000 -6.4
19/08/2016
12.17
 2,099,400 12.44 12.53 12.17 34,500 6,410 1.2
18/08/2016
12.44
 2,918,610 12.41 12.68 12.38 95,100 542,200 -18.7
17/08/2016
12.41
 2,325,850 12.38 12.47 12.23 35,220 469,680 -18.0
16/08/2016
12.38
 1,956,580 12.32 12.59 12.32 34,000 450 1.4
15/08/2016
12.32
 2,333,510 12.20 12.32 12.03 57,090 300,000 -9.9
12/08/2016
12.20
 2,718,010 12.44 12.62 12.17 156,000 53,210 4.3
11/08/2016
12.44
 2,483,770 12.15 12.47 12.12 306,790 334,470 -1.1
10/08/2016
12.15
 3,238,720 11.76 12.23 11.70 304,500 236,000 2.8
09/08/2016
11.76
 1,524,580 11.70 11.88 11.64 146,430 203,460 -2.3
08/08/2016
11.70
 1,302,140 11.55 11.73 11.49 141,460 21,720 4.7
05/08/2016
11.55
 2,444,820 11.28 11.61 11.16 238,200 8,460 8.7
04/08/2016
11.28
 1,599,490 11.61 11.61 11.28 35,400 150,650 -4.4
03/08/2016
11.61
 1,408,300 11.07 11.61 11.07 75,100 740 2.9
02/08/2016
11.07
 2,486,340 11.28 11.28 10.98 218,410 24,100 7.2
01/08/2016
11.28
 3,504,260 11.76 11.76 11.19 154,550 27,000 4.8
29/07/2016
11.76
 1,590,610 11.94 11.94 11.73 59,800 29,810 1.2
28/07/2016
11.94
 2,544,270 11.79 12.06 11.73 14,630 8,100 0.3
27/07/2016
11.79
 2,326,120 11.25 11.79 11.22 54,900 6,000 1.9
26/07/2016
11.25
 3,151,400 11.07 11.31 10.71 198,050 17,970 6.7
25/07/2016
11.07
 2,814,230 11.37 11.64 10.83 2,720 655,440 -24.6
22/07/2016
11.37
 5,805,860 11.52 11.52 10.83 139,160 10,960 4.8
21/07/2016
11.52
 2,945,910 12.38 12.65 11.52 280,000 537,080 -10.8
20/07/2016
12.38
 3,273,660 13.07 13.13 12.38 197,270 247,300 -2.1
19/07/2016
13.07
 2,679,720 13.34 13.58 12.68 127,150 245,490 -5.4
18/07/2016
13.34
 1,962,060 12.50 13.34 12.50 161,140 251,500 -4.0
15/07/2016
12.50
 3,036,000 12.68 12.71 12.00 11,960 354,640 -14.2
14/07/2016
12.68
 4,120,260 13.61 13.64 12.68 82,220 293,000 -9.6
13/07/2016
13.61
 3,527,000 13.43 13.85 13.52 37,260 718,640 -31.2
12/07/2016
13.43
 3,490,350 13.37 13.61 12.83 8,900 190,650 -8.2
11/07/2016
13.37
 2,976,620 13.97 14.26 13.37 30,400 335,310 -14.3
08/07/2016
13.97
 3,342,590 13.64 13.97 13.46 14,600 643,700 -29.1
07/07/2016
13.64
 2,295,330 13.37 13.67 13.43 14,430 308,290 -13.4
06/07/2016
13.37
 2,509,320 13.16 13.37 12.86 2,610 387,130 -17.0
05/07/2016
13.16
 2,735,670 13.13 13.55 12.98 14,030 177,290 -7.3
04/07/2016
13.13
 3,423,820 12.53 13.13 12.65 82,570 41,530 1.8
01/07/2016
12.53
 3,159,740 12.32 12.74 12.15 33,500 82,360 -2.0
30/06/2016
12.32
 1,971,230 12.53 12.83 12.29 13,460 0 0.6
29/06/2016
12.53
 2,424,060 12.15 12.59 12.15 5,710 0 0.2
28/06/2016
12.15
 1,645,130 11.76 12.15 11.64 56,300 20,000 1.5
27/06/2016
11.76
 931,830 11.58 11.82 11.25 50,000 51,500 -0.1
24/06/2016
11.58
 4,198,820 12.12 12.12 11.28 30,900 18,000 0.5
23/06/2016
12.12
 1,015,080 12.12 12.35 12.06 41,600 1,000 1.7
22/06/2016
12.12
 1,217,250 12.23 12.29 12.00 22,520 79,820 -2.3
21/06/2016
12.23
 1,665,350 12.00 12.71 12.12 284,300 77,300 8.7
20/06/2016
12.00
 1,215,530 11.70 12.12 11.82 10,000 72,190 -2.5
17/06/2016
11.70
 4,254,340 12.41 12.41 11.58 15,110 561,150 -21.5
16/06/2016
12.41
 1,759,290 12.71 12.95 12.41 52,510 85,680 -1.4
15/06/2016
12.71
 2,685,530 12.80 13.13 12.44 5,120 342,320 -14.4
14/06/2016
12.80
 1,858,950 12.00 12.83 11.91 7,450 140,060 -5.4
13/06/2016
12.00
 1,269,680 11.94 12.15 11.64 75,800 11,050 2.6
10/06/2016
11.94
 1,615,050 11.64 12.09 11.64 1,880 125,700 -5.0
09/06/2016
11.64
 1,432,100 11.61 11.76 11.52 2,400 10,650 -0.3
08/06/2016
11.61
 1,757,970 10.98 11.73 11.13 113,140 0 4.4
07/06/2016
10.98
 1,106,350 10.77 10.98 10.77 0 339,730 -12.4
06/06/2016
10.77
 3,276,040 11.10 11.10 10.56 100 470,000 -17.1
03/06/2016
11.10
 1,391,650 11.13 11.16 10.98 600 303,800 -11.3
02/06/2016
11.13
 1,684,160 11.07 11.19 10.86 274,470 329,840 -2.1
01/06/2016
11.07
 2,670,450 10.53 11.13 10.74 13,300 400 0.5
31/05/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/5 (Volume + 50%, Ratio=0.50)
31/05/2016
10.53
 2,565,840 9.85 10.53 10.44 100 20,750 -0.7
30/05/2016
9.85
 1,951,270 9.87 10.05 9.79 56,800 178,500 -6.0
27/05/2016
9.87
 1,515,650 9.57 9.93 9.53 244,420 124,000 5.9
26/05/2016
9.57
 1,604,020 9.45 9.63 9.45 189,360 10,030 8.6
25/05/2016
9.45
 1,045,950 9.59 9.75 9.45 17,690 97,300 -3.9
24/05/2016
9.59
 2,259,060 9.11 9.65 9.03 705,110 346,500 17.0
23/05/2016
9.11
 858,820 9.25 9.33 9.11 21,860 110,000 -4.1
20/05/2016
9.25
 1,050,970 9.35 9.41 9.25 40,450 301,360 -12.2
19/05/2016
9.35
 817,380 9.27 9.43 9.15 74,910 201,650 -5.9
18/05/2016
9.27
 1,038,790 9.37 9.49 9.27 28,100 110,000 -3.8
17/05/2016
9.37
 1,325,550 9.05 9.53 9.07 64,220 400,000 -15.7
16/05/2016
9.05
 1,694,120 9.19 9.27 8.91 10,150 540,000 -24.0
13/05/2016
9.19
 2,142,480 9.47 9.47 9.05 10,230 19,000 -0.4
12/05/2016
9.47
 855,160 9.61 9.69 9.45 500 38,700 -1.8
11/05/2016
9.61
 748,260 9.55 9.73 9.49 122,200 2,380 5.8
10/05/2016
9.55
 1,798,200 9.55 9.73 9.21 14,000 131,810 -5.6
09/05/2016
9.55
 1,734,930 9.95 10.15 9.55 50,160 79,330 -1.5
06/05/2016
9.95
 1,427,620 9.79 10.15 9.67 40,560 114,870 -3.7
05/05/2016
9.79
 2,336,100 9.95 10.54 9.79 11,800 33,180 -1.1
04/05/2016
9.95
 1,930,890 9.35 9.95 9.45 650 241,400 -11.8
29/04/2016
9.35
 1,978,580 8.87 9.39 8.97 120,400 117,780 0.2
28/04/2016
8.87
 867,810 8.87 8.91 8.81 3,250 1,300 0.1
27/04/2016
8.87
 835,620 8.67 8.95 8.71 11,680 0 0.5
26/04/2016
8.67
 1,197,870 8.32 8.67 8.24 11,910 126,730 -4.9
25/04/2016
8.32
 1,274,840 8.43 8.43 8.32 14,610 0 0.6
22/04/2016
8.43
 1,449,330 8.40 8.53 8.30 130,000 35,890 4.0
21/04/2016
8.40
 1,940,040 7.86 8.40 8.04 344,000 0 14.4
20/04/2016
7.86
 2,859,230 7.36 7.86 7.66 252,020 0 9.9
19/04/2016
7.36
 1,467,790 7.46 7.48 7.34 400,590 4,000 14.8
15/04/2016
7.46
 1,554,490 7.46 7.58 7.46 312,590 808,390 -18.8
14/04/2016: Cổ tức tiền mặt tỉ lệ: 25%
14/04/2016
7.46
 987,000 7.46 7.64 7.46 49,900 427,000 -14.3
13/04/2016
7.46
 1,350,750 7.39 7.52 7.33 128,890 164,800 -1.5
12/04/2016
7.39
 1,904,700 7.48 7.50 7.39 335,310 725,000 -15.6
11/04/2016
7.48
 1,825,780 7.39 7.59 7.31 50,900 305,790 -10.2
08/04/2016
7.39
 1,974,640 7.07 7.52 7.14 340,030 100,050 9.5
07/04/2016
7.07
 2,004,260 6.94 7.18 7.03 153,600 422,070 -10.2
06/04/2016
6.94
 1,953,280 6.71 6.94 6.68 55,000 241,380 -6.8
05/04/2016
6.71
 1,335,130 6.49 6.71 6.49 74,430 228,350 -5.5

Chính sách bảo mật | Điều khoản sử dụng |