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)
30/11/2015
5.91
 130,290 5.93 6.06 5.89 500 5,000 -0.1
27/11/2015
5.93
 398,520 6.25 6.25 5.91 200 161,440 -5.2
26/11/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
26/11/2015
6.25
 324,600 6.17 6.43 6.25 1,000 136,040 -4.6
25/11/2015
6.17
 530,400 6.28 6.28 6.17 610 81,780 -3.5
24/11/2015
6.28
 475,620 6.31 6.31 6.24 205,600 3,000 8.9
23/11/2015
6.31
 468,010 6.31 6.33 6.24 130,040 242,000 -4.9
20/11/2015
6.31
 897,730 6.31 6.37 6.31 209,700 532,850 -14.2
19/11/2015
6.31
 407,400 6.31 6.36 6.30 200,000 230,040 -1.3
18/11/2015
6.31
 197,460 6.38 6.43 6.31 0 126,310 -5.6
17/11/2015
6.38
 737,360 6.31 6.44 6.30 240,720 546,980 -13.6
16/11/2015
6.31
 249,430 6.30 6.31 6.27 62,250 110,000 -2.1
13/11/2015
6.30
 422,580 6.31 6.34 6.28 100,000 213,520 -5.0
12/11/2015
6.31
 317,630 6.37 6.40 6.31 500 187,790 -8.3
11/11/2015
6.37
 191,930 6.36 6.41 6.36 40,000 75,000 -1.6
10/11/2015
6.36
 127,560 6.41 6.44 6.36 0 25,300 -1.1
09/11/2015
6.41
 167,800 6.36 6.46 6.27 0 5,780 -0.3
06/11/2015
6.36
 281,240 6.40 6.46 6.33 0 0 0
05/11/2015
6.40
 173,860 6.43 6.48 6.40 0 15,550 -0.7
04/11/2015
6.43
 187,760 6.57 6.57 6.43 3,700 3,000 0.0
03/11/2015
6.57
 509,700 6.38 6.57 6.26 44,000 10,200 1.5
02/11/2015
6.38
 1,212,800 6.67 6.67 6.38 243,000 462,000 -10.0
30/10/2015
6.67
 352,320 6.63 6.70 6.60 51,000 0 2.4
29/10/2015
6.63
 1,072,940 6.61 6.74 6.57 200,900 725,000 -24.1
28/10/2015
6.61
 717,240 6.73 6.81 6.60 84,990 205,000 -5.6
27/10/2015
6.73
 1,413,330 6.51 6.79 6.47 643,460 1,015,070 -17.3
26/10/2015
6.51
 1,124,800 6.46 6.60 6.47 364,970 366,770 -0.1
23/10/2015
6.46
 1,231,900 6.23 6.46 6.24 240,380 375,000 -6.0
22/10/2015
6.23
 276,170 6.23 6.30 6.20 27,300 0 1.2
21/10/2015
6.23
 195,000 6.24 6.31 6.20 0 5,000 -0.2
20/10/2015
6.24
 269,390 6.36 6.38 6.18 0 50,000 -2.2
19/10/2015
6.36
 892,590 6.36 6.46 6.36 124,000 467,000 -15.3
16/10/2015
6.36
 383,230 6.28 6.36 6.28 30,000 39,810 -0.4
15/10/2015
6.28
 219,160 6.24 6.33 6.20 0 40,000 -1.7
14/10/2015
6.24
 264,550 6.23 6.30 6.23 560,000 610,080 -2.2
13/10/2015
6.23
 259,940 6.27 6.27 6.20 0 100,180 -4.3
12/10/2015
6.27
 583,260 6.17 6.36 6.18 850 330,480 -14.5
09/10/2015
6.17
 387,670 6.17 6.21 6.14 1,100 204,310 -8.8
08/10/2015
6.17
 320,520 6.07 6.21 6.04 26,000 119,040 -4.0
07/10/2015
6.07
 183,080 6.13 6.17 6.05 1,400 25,000 -1.0
06/10/2015
6.13
 380,430 6.03 6.15 6.04 27,570 47,000 -0.8
05/10/2015
6.03
 219,360 6.07 6.08 5.90 5,300 32,840 -1.2
02/10/2015
6.07
 342,420 5.87 6.07 5.85 51,540 45,000 0.3
01/10/2015
5.87
 178,460 5.85 5.87 5.84 16,900 40,000 -0.9
30/09/2015
5.85
 65,540 5.84 5.87 5.80 6,000 10,000 -0.2
29/09/2015
5.84
 206,310 5.82 5.84 5.77 361,390 510,000 -6.0
28/09/2015
5.82
 155,380 5.87 5.87 5.78 75,490 88,210 -0.5
25/09/2015
5.87
 390,740 5.91 5.91 5.78 3,000 210,560 -8.4
24/09/2015
5.91
 244,760 6.00 6.00 5.91 25,000 116,060 -3.8
23/09/2015
6.00
 213,230 6.03 6.03 5.97 47,310 164,800 -4.9
22/09/2015
6.03
 359,880 5.95 6.08 5.95 1,529,460 300,850 49.3
21/09/2015
5.95
 414,830 5.95 6.00 5.88 60,850 393,870 -13.8
18/09/2015
5.95
 259,070 5.90 5.95 5.88 127,920 183,000 -2.3
17/09/2015
5.90
 92,350 5.77 5.90 5.78 66,080 22,350 1.8
16/09/2015
5.77
 19,220 5.74 5.80 5.74 0 0 0
15/09/2015
5.74
 37,480 5.74 5.78 5.74 20,120 0 0.8
14/09/2015
5.74
 87,190 5.88 5.88 5.74 68,650 10 2.8
11/09/2015
5.88
 69,980 5.88 5.90 5.78 57,440 10,110 1.9
10/09/2015
5.88
 70,250 5.84 5.91 5.74 43,490 13,010 1.2
09/09/2015
5.84
 50,820 5.84 5.87 5.81 26,700 1,600 1.0
08/09/2015
5.84
 238,350 5.70 5.84 5.70 133,350 450 5.3
07/09/2015
5.70
 74,340 5.75 5.77 5.67 55,110 0 2.2
04/09/2015
5.75
 154,240 5.81 5.84 5.72 66,200 0 2.7
03/09/2015
5.81
 157,270 5.93 5.93 5.78 64,940 35,000 1.2
01/09/2015
5.93
 147,090 5.95 6.03 5.93 66,090 5,170 2.5
31/08/2015
5.95
 63,640 6.11 6.11 5.95 0 0 0
28/08/2015
6.11
 162,280 6.15 6.18 6.04 48,650 30,000 0.8
27/08/2015
6.15
 290,540 5.94 6.15 5.88 203,800 20,000 7.7
26/08/2015
5.94
 188,230 5.55 5.94 5.68 128,010 1,700 5.2
25/08/2015
5.55
 320,250 5.68 5.87 5.29 162,710 79,120 3.3
24/08/2015
5.68
 359,430 6.10 6.10 5.68 100,000 105,370 -0.2
21/08/2015
6.10
 384,240 6.17 6.17 6.03 218,000 147,110 3.0
20/08/2015
6.17
 139,050 6.23 6.23 6.11 102,390 36,770 2.8
19/08/2015
6.23
 187,030 6.24 6.24 6.08 94,090 36,110 2.5
18/08/2015
6.24
 291,930 6.10 6.24 6.05 204,390 65,000 6.0
17/08/2015
6.10
 162,990 6.15 6.15 6.03 103,200 6,600 4.1
14/08/2015
6.15
 140,970 6.04 6.17 6.03 350,670 295,000 2.4
13/08/2015
6.04
 202,210 6.14 6.14 6.01 65,000 0 2.8
12/08/2015
6.14
 307,730 6.27 6.27 6.11 174,810 31,000 6.2
11/08/2015
6.27
 443,850 6.24 6.33 6.21 222,080 75,000 6.5
10/08/2015
6.24
 372,820 6.10 6.30 6.13 114,610 161,740 -2.0
07/08/2015
6.10
 239,550 6.03 6.10 6.00 124,800 153,000 -1.2
06/08/2015
6.03
 347,130 5.98 6.08 5.98 180,720 110,920 2.9
05/08/2015
5.98
 376,670 5.97 6.05 5.97 155,570 304,760 -6.2
04/08/2015
5.97
 271,540 5.93 5.98 5.91 213,310 289,070 -3.1
03/08/2015
5.93
 721,690 6.08 6.08 5.74 205,800 465,590 -10.7
31/07/2015
6.08
 111,590 6.04 6.17 6.04 82,730 50,340 1.4
30/07/2015
6.04
 720,620 6.15 6.17 6.03 167,120 513,170 -14.6
29/07/2015
6.15
 914,220 6.59 6.59 6.13 24,830 513,450 -21.4
28/07/2015
6.59
 351,340 6.83 6.87 6.59 100,000 205,320 -4.9
27/07/2015
6.83
 687,480 6.59 7.00 6.67 123,680 438,950 -15.0
24/07/2015
6.59
 808,730 6.15 6.59 6.17 114,670 114,060 0.1
23/07/2015
6.15
 126,170 6.24 6.24 6.14 16,000 44,400 -1.2
22/07/2015
6.24
 153,200 6.13 6.24 6.10 38,400 68,560 -1.3
21/07/2015
6.13
 84,790 6.13 6.18 6.10 120 32,380 -1.4
20/07/2015
6.13
 160,700 6.26 6.26 6.11 0 53,000 -2.3
17/07/2015
6.26
 220,250 6.21 6.33 6.23 15,100 0 0.7
16/07/2015
6.21
 165,500 6.26 6.26 6.10 0 49,660 -2.1
15/07/2015
6.26
 90,960 6.31 6.37 6.24 10,000 0 0.4
14/07/2015
6.31
 78,560 6.28 6.31 6.23 134,800 132,500 0.1
13/07/2015
6.28
 160,650 6.28 6.31 6.18 340 64,800 -2.8

Chính sách bảo mật | Điều khoản sử dụng |