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)
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
04/04/2016
6.49
 916,260 6.40 6.62 6.42 70,190 460,220 -13.6
01/04/2016
6.40
 1,169,740 6.43 6.45 6.25 1,500 372,930 -12.6
31/03/2016
6.43
 899,240 6.62 6.62 6.43 23,410 199,280 -6.2
30/03/2016
6.62
 603,450 6.60 6.66 6.53 109,600 201,130 -3.3
29/03/2016
6.60
 632,030 6.68 6.81 6.53 50 0 0.0
28/03/2016
6.68
 449,540 6.43 6.68 6.43 99,700 0 3.5
25/03/2016
6.43
 942,480 6.49 6.49 6.30 11,700 58,800 -1.6
24/03/2016
6.49
 812,620 6.60 6.60 6.45 33,840 229,000 -6.8
23/03/2016
6.60
 696,480 6.62 6.68 6.55 42,600 279,310 -8.3
22/03/2016
6.62
 815,660 6.58 6.70 6.58 76,600 220,300 -5.1
21/03/2016
6.58
 586,930 6.66 6.73 6.51 9,750 109,130 -3.5
18/03/2016
6.66
 895,880 6.58 6.73 6.66 177,000 5,286,161 -168.3
17/03/2016
6.58
 1,253,010 6.49 6.73 6.53 209,310 124,350 3.0
16/03/2016
6.49
 885,210 6.45 6.51 6.42 126,030 173,000 -1.6
15/03/2016
6.45
 859,010 6.55 6.56 6.43 0 122,940 -4.3
14/03/2016
6.55
 1,057,590 6.47 6.60 6.49 277,010 188,270 3.1
11/03/2016
6.47
 1,316,380 6.36 6.62 6.34 188,440 200 6.6
10/03/2016
6.36
 568,570 6.32 6.40 6.29 3,300 3,000 0.0
09/03/2016
6.32
 972,940 6.42 6.43 6.21 49,000 141,940 -3.1
08/03/2016
6.42
 2,592,460 6.23 6.56 6.30 452,300 276,970 6.0
07/03/2016
6.23
 1,392,630 5.84 6.23 6.19 20,000 160,000 -4.7
04/03/2016
5.84
 527,130 5.82 5.95 5.78 58,390 92,000 -1.0
03/03/2016
5.82
 316,350 5.74 5.89 5.76 18,760 0 0.6
02/03/2016
5.74
 519,050 5.71 5.78 5.71 16,860 53,510 -1.1
01/03/2016
5.71
 696,980 5.80 5.86 5.69 11,000 0 0.3
29/02/2016
5.80
 867,770 5.63 5.95 5.63 71,000 200,000 -3.9
26/02/2016
5.63
 871,590 5.45 5.63 5.48 500 100,000 -3.0
25/02/2016
5.45
 607,720 5.41 5.56 5.41 11,300 61,130 -1.5
24/02/2016
5.41
 317,570 5.41 5.43 5.35 31,000 0 0.9
23/02/2016
5.41
 448,060 5.45 5.50 5.37 3,290 0 0.1
22/02/2016
5.45
 701,110 5.32 5.54 5.30 0 202,840 -5.9
19/02/2016
5.32
 280,030 5.33 5.37 5.30 31,000 31,750 -0.0
18/02/2016
5.33
 323,530 5.33 5.39 5.32 5,600 5,000 0.0
17/02/2016
5.33
 494,430 5.28 5.41 5.28 16,400 141,740 -3.6
16/02/2016
5.28
 271,950 5.28 5.33 5.22 37,250 123,000 -2.4
15/02/2016
5.28
 186,380 5.24 5.28 5.20 0 72,340 -2.0
05/02/2016
5.24
 191,710 5.24 5.32 5.22 22,500 0 0.6
04/02/2016
5.24
 126,400 5.17 5.26 5.17 22,500 2,000 0.6
03/02/2016
5.17
 104,560 5.15 5.18 5.04 0 2,970 -0.1
02/02/2016
5.15
 95,420 5.18 5.22 5.13 0 0 0
01/02/2016
5.18
 328,720 5.33 5.37 5.18 130 20,000 -0.6
29/01/2016
5.33
 286,810 5.30 5.35 5.24 50,000 0 1.4
28/01/2016
5.30
 575,090 5.24 5.37 5.17 96,300 0 2.7
27/01/2016
5.24
 667,610 5.00 5.28 5.04 4,000 0 0.1
26/01/2016
5.00
 359,220 5.02 5.09 4.87 60,500 0 1.6
25/01/2016
5.02
 720,440 4.70 5.02 4.76 119,320 467,830 -9.1
22/01/2016
4.70
 1,120,390 4.81 4.94 4.63 100,200 498,440 -10.1
21/01/2016
4.81
 1,060,710 5.15 5.15 4.79 46,550 652,140 -15.9
20/01/2016
5.15
 747,080 5.24 5.32 5.13 4,000 159,230 -4.3
19/01/2016
5.24
 414,050 5.18 5.33 5.22 35,970 94,710 -1.7
18/01/2016
5.18
 802,670 5.48 5.48 5.11 14,000 180,650 -4.6
15/01/2016
5.48
 431,460 5.61 5.71 5.48 2,040 159,910 -4.8
14/01/2016
5.61
 417,550 5.86 5.86 5.52 3,000 60,000 -1.7
13/01/2016
5.86
 101,730 5.89 5.95 5.82 0 7,280 -0.2
12/01/2016
5.89
 226,480 5.82 5.89 5.80 1,600 0 0.0
11/01/2016
5.82
 148,180 5.86 5.89 5.80 0 0 0
08/01/2016
5.86
 322,800 5.89 5.89 5.78 130,000 30,000 3.1
07/01/2016
5.89
 467,270 5.97 5.97 5.84 101,000 30,000 2.3
06/01/2016
5.97
 327,170 5.93 6.01 5.95 70,500 25,000 1.5
05/01/2016
5.93
 179,530 6.01 6.06 5.91 50,000 900 1.6
04/01/2016
6.01
 363,400 5.87 6.06 5.93 83,280 0 2.7
31/12/2015
5.87
 147,170 5.97 6.01 5.87 0 0 0
30/12/2015
5.97
 165,190 5.87 5.99 5.91 23,000 420 0.7
29/12/2015
5.87
 218,460 5.86 5.87 5.82 31,500 80,500 -1.5
28/12/2015
5.86
 175,720 5.93 5.97 5.82 45,210 86,410 -1.3
25/12/2015
5.93
 211,370 5.93 6.01 5.87 31,200 8,370 0.7
24/12/2015
5.93
 206,350 6.01 6.06 5.91 35,100 270 1.1
23/12/2015
6.01
 149,970 6.01 6.08 5.95 15,940 40,000 -0.8
22/12/2015
6.01
 198,590 6.10 6.12 6.01 19,100 70,000 -1.6
21/12/2015
6.10
 170,570 6.14 6.21 6.08 54,390 0 1.8
18/12/2015
6.14
 305,420 6.12 6.19 6.12 64,650 60,010 0.2
17/12/2015
6.12
 363,010 6.12 6.21 6.08 153,380 117,800 1.2
16/12/2015
6.12
 273,220 6.12 6.23 6.08 2,240 43,240 -1.3
15/12/2015
6.12
 114,310 6.19 6.19 6.10 10,010 25,800 -0.5
14/12/2015
6.19
 233,590 6.23 6.27 6.15 56,920 21,400 1.2
11/12/2015
6.23
 317,060 6.08 6.25 6.12 60,000 90,000 -1.0
10/12/2015
6.08
 267,500 6.23 6.32 6.08 2,620 63,330 -2.0
09/12/2015
6.23
 976,090 6.08 6.34 6.12 0 469,210 -15.7
08/12/2015
6.08
 304,270 6.08 6.12 6.01 30,300 65,000 -1.1
07/12/2015
6.08
 258,300 6.02 6.10 6.02 225,000 176,000 1.6
04/12/2015
6.02
 227,510 6.12 6.14 6.01 0 79,000 -2.6
03/12/2015
6.12
 382,430 6.02 6.17 6.02 0 121,050 -4.0
02/12/2015
6.02
 114,870 5.97 6.08 6.01 0 26,130 -0.8
01/12/2015
5.97
 234,250 5.91 6.15 5.91 10,000 22,310 -0.4

Chính sách bảo mật | Điều khoản sử dụng |