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)
10/07/2015
6.28
 335,510 6.13 6.31 6.17 50,300 165,890 -5.1
09/07/2015
6.13
 83,890 6.21 6.21 6.10 50,760 21,700 1.2
08/07/2015
6.21
 122,580 6.23 6.24 6.10 50,000 0 2.1
07/07/2015
6.23
 192,940 6.03 6.31 6.03 27,710 30,000 -0.1
06/07/2015
6.03
 61,610 6.01 6.10 5.95 500 0 0.0
03/07/2015
6.01
 49,170 6.03 6.04 6.00 0 0 0
02/07/2015
6.03
 57,090 6.03 6.07 5.95 0 0 0
01/07/2015
6.03
 237,850 6.10 6.10 5.81 41,160 150,000 -4.5
30/06/2015
6.10
 123,460 6.03 6.17 5.97 207,220 100,000 4.6
29/06/2015
6.03
 97,820 5.74 6.04 5.74 60,540 0 2.5
26/06/2015
5.74
 174,250 6.14 6.18 5.74 174,000 82,300 3.9
25/06/2015
6.14
 103,790 6.07 6.15 6.04 60,000 50,500 0.4
24/06/2015
6.07
 88,240 6.03 6.10 6.01 114,120 100,000 0.6
23/06/2015
6.03
 92,990 5.97 6.05 5.97 15,280 50,000 -1.5
22/06/2015
5.97
 273,500 6.08 6.11 5.97 280,090 309,900 -1.3
19/06/2015
6.08
 231,880 6.03 6.13 6.01 117,500 81,700 1.5
18/06/2015
6.03
 166,290 6.10 6.15 5.97 137,040 17,410 5.1
17/06/2015
6.10
 111,980 6.05 6.20 6.00 62,670 0 2.7
16/06/2015
6.05
 162,980 6.15 6.15 6.01 126,300 100,100 1.1
15/06/2015: Cổ tức tiền mặt tỉ lệ: 10%
15/06/2015
6.15
 142,930 5.91 6.23 5.94 29,700 260 1.2
12/06/2015
5.91
 396,490 6.09 6.13 5.88 153,330 178,850 -1.1
11/06/2015
6.09
 547,330 5.71 6.11 5.78 220,670 263,000 -1.9
10/06/2015
5.71
 237,120 5.41 5.71 5.41 195,620 102,000 3.8
09/06/2015
5.41
 496,610 5.24 5.59 5.24 138,000 125,370 0.5
08/06/2015
5.24
 182,000 5.27 5.38 5.24 28,000 6,170 0.8
05/06/2015
5.27
 76,130 5.18 5.28 5.18 0 0 0
04/06/2015
5.18
 71,710 5.24 5.29 5.18 1,000 0 0.0
03/06/2015
5.24
 209,850 5.14 5.29 5.14 0 46,110 -1.7
02/06/2015
5.14
 211,920 5.15 5.20 5.14 360 30,830 -1.1
01/06/2015
5.15
 180,020 5.13 5.22 5.13 17,700 81,500 -2.4
29/05/2015
5.13
 283,020 5.04 5.17 5.01 67,200 98,560 -1.1
28/05/2015
5.04
 142,950 5.04 5.07 5.03 0 33,310 -1.2
27/05/2015
5.04
 102,700 5.01 5.11 5.01 0 18,800 -0.7
26/05/2015
5.01
 231,730 5.13 5.21 5.01 31,900 0 1.2
25/05/2015
5.13
 134,900 5.11 5.15 5.06 12,200 8,880 0.1
22/05/2015
5.11
 43,850 5.13 5.13 5.10 770 7,120 -0.2
21/05/2015
5.13
 65,810 5.04 5.15 5.07 0 15,010 -0.5
20/05/2015
5.04
 138,100 5.03 5.17 4.97 50,000 19,300 1.1
19/05/2015
5.03
 167,230 4.93 5.07 4.99 72,600 25,000 1.7
18/05/2015
4.93
 96,150 5.06 5.06 4.93 0 4,700 -0.2
15/05/2015
5.06
 182,080 5.15 5.20 5.06 10,000 35,000 -0.9
14/05/2015
5.15
 114,790 5.06 5.15 5.06 0 0 0
13/05/2015
5.06
 153,040 5.18 5.18 5.06 0 0 0
12/05/2015
5.18
 211,940 5.20 5.20 5.15 50,220 0 1.9
11/05/2015
5.20
 323,270 5.18 5.21 5.13 131,990 55,220 2.8
08/05/2015
5.18
 73,710 5.17 5.24 5.17 8,170 0 0.3
07/05/2015
5.17
 202,670 5.07 5.20 5.07 110,000 4,920 3.9
06/05/2015
5.07
 62,950 5.18 5.18 5.07 30,300 0 1.1
05/05/2015
5.18
 83,290 4.94 5.18 4.89 0 100 -0.0
04/05/2015
4.94
 142,640 5.29 5.32 4.94 53,000 0 2.0
27/04/2015
5.29
 46,620 5.28 5.36 5.28 0 0 0
24/04/2015
5.28
 84,080 5.29 5.39 5.28 50,000 0 1.9
23/04/2015
5.29
 151,290 5.41 5.45 5.27 18,160 50,000 -1.2
22/04/2015
5.41
 434,190 5.22 5.43 5.20 286,220 0 11.0
21/04/2015
5.22
 222,760 5.18 5.24 5.15 111,900 0 4.2
20/04/2015
5.18
 207,710 5.20 5.25 5.17 93,290 1,500 3.4
17/04/2015
5.20
 350,880 5.22 5.27 5.15 229,200 9,400 8.2
16/04/2015
5.22
 641,100 5.17 5.31 5.14 307,900 0 11.5
15/04/2015
5.17
 476,090 4.97 5.17 4.97 304,550 0 11.0
14/04/2015
4.97
 286,660 4.96 5.00 4.94 147,350 0 5.2
13/04/2015
4.96
 103,940 5.00 5.01 4.94 67,780 0 2.4
10/04/2015
5.00
 358,640 4.94 5.03 4.94 97,520 10,000 3.1
09/04/2015
4.94
 106,580 4.96 4.97 4.87 35,000 0 1.2
08/04/2015
4.96
 255,190 4.93 5.00 4.87 102,740 0 3.6
07/04/2015
4.93
 165,520 4.90 4.93 4.80 2,790 10,610 -0.3
06/04/2015
4.90
 147,100 4.99 5.03 4.87 200 0 0.0
03/04/2015
4.99
 664,360 4.72 4.99 4.73 205,000 0 7.2
02/04/2015
4.72
 377,880 4.48 4.72 4.47 341,000 267,730 2.4
01/04/2015
4.48
 279,510 4.73 4.73 4.44 26,220 95,140 -2.3
31/03/2015
4.73
 314,400 4.69 4.73 4.66 31,240 145,000 -3.8
30/03/2015
4.69
 283,540 4.75 4.80 4.62 125,910 155,910 -1.0
27/03/2015
4.75
 546,760 4.64 4.79 4.66 144,090 140,000 0.1
26/03/2015
4.64
 808,720 4.79 4.79 4.62 1,750 130,000 -4.3
25/03/2015
4.79
 668,690 4.96 4.96 4.79 0 31,600 -1.1
24/03/2015
4.96
 89,130 4.96 5.00 4.92 0 31,600 -1.1
23/03/2015
4.96
 166,350 4.87 5.08 4.96 5,300 26,000 -0.7
20/03/2015
4.87
 3,408,550 5.10 5.10 4.87 145,300 3,310,590 -110.6
19/03/2015
5.10
 77,900 5.10 5.18 5.07 50 22,700 -0.8
18/03/2015
5.10
 69,980 5.20 5.24 5.10 200 20,880 -0.8
17/03/2015
5.20
 123,690 5.29 5.29 5.17 13,500 37,000 -0.9
16/03/2015: Cổ tức tiền mặt tỉ lệ: 5%
16/03/2015
5.29
 54,220 5.25 5.32 5.22 0 0 0
13/03/2015
5.25
 37,070 5.31 5.32 5.25 0 0 0
12/03/2015
5.31
 88,670 5.34 5.35 5.27 12,000 0 0.5
11/03/2015
5.34
 49,620 5.36 5.36 5.34 0 12,440 -0.5
10/03/2015
5.36
 44,990 5.36 5.39 5.35 0 0 0
09/03/2015
5.36
 35,910 5.42 5.46 5.34 2,000 1,000 0.0
06/03/2015
5.42
 116,020 5.46 5.46 5.38 35,350 0 1.4
05/03/2015
5.46
 206,680 5.49 5.53 5.46 40,570 37,440 0.1
04/03/2015
5.49
 140,620 5.35 5.49 5.39 50,290 0 2.0
03/03/2015
5.35
 209,230 5.32 5.36 5.31 59,860 83,000 -0.9
02/03/2015
5.32
 266,390 5.39 5.39 5.25 67,000 136,800 -2.7
27/02/2015
5.39
 257,030 5.45 5.45 5.36 72,500 17,000 2.2
26/02/2015
5.45
 102,550 5.49 5.49 5.39 37,530 42,560 -0.2
25/02/2015
5.49
 101,330 5.47 5.50 5.43 46,750 0 1.8
24/02/2015
5.47
 113,780 5.46 5.50 5.42 3,800 1,060 0.1
13/02/2015
5.46
 619,280 5.47 5.47 5.36 65,100 466,320 -15.7
12/02/2015
5.47
 252,360 5.47 5.58 5.47 36,590 233,680 -7.8
11/02/2015
5.47
 381,290 5.35 5.47 5.32 112,780 300,630 -7.3
10/02/2015
5.35
 484,280 5.43 5.43 5.32 98,970 356,120 -10.0
09/02/2015
5.43
 52,510 5.47 5.58 5.42 2,740 10,360 -0.3

Chính sách bảo mật | Điều khoản sử dụng |