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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |