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)
06/02/2015
5.47
 168,780 5.50 5.54 5.46 197,350 197,590 -0.0
05/02/2015
5.50
 194,240 5.47 5.58 5.46 59,330 152,470 -3.7
04/02/2015
5.47
 339,220 5.60 5.64 5.47 160,200 109,880 2.0
03/02/2015
5.60
 307,760 5.94 5.94 5.58 38,600 167,240 -5.3
02/02/2015
5.94
 58,150 5.96 6.15 5.89 300 9,840 -0.4
30/01/2015
5.96
 196,720 6.15 6.15 5.96 85,500 95,960 -0.4
29/01/2015
6.15
 41,730 6.15 6.15 6.08 22,990 19,780 0.1
28/01/2015
6.15
 69,720 6.14 6.19 6.11 48,230 38,860 0.4
27/01/2015
6.14
 293,380 6.14 6.21 6.11 145,810 204,560 -2.6
26/01/2015
6.14
 140,820 6.22 6.33 6.14 67,000 64,850 0.1
23/01/2015
6.22
 180,470 6.16 6.36 6.08 80,000 81,380 -0.1
22/01/2015
6.16
 147,050 6.30 6.30 6.11 31,720 100,000 -3.1
21/01/2015
6.30
 133,160 6.44 6.50 6.30 0 67,000 -3.1
20/01/2015
6.44
 45,630 6.55 6.55 6.44 0 34,000 -1.6
19/01/2015
6.55
 159,270 6.52 6.63 6.40 90,000 130,000 -1.9
16/01/2015
6.52
 436,410 6.50 6.68 6.51 227,850 170,000 2.8
15/01/2015
6.50
 36,470 6.50 6.50 6.44 0 20,000 -0.9
14/01/2015
6.50
 20,890 6.50 6.50 6.44 1,520 800 0.0
13/01/2015
6.50
 69,420 6.51 6.52 6.48 48,780 18,200 1.4
12/01/2015
6.51
 90,780 6.54 6.61 6.50 72,240 1,000 3.4
09/01/2015
6.54
 172,370 6.57 6.58 6.52 94,830 88,000 0.3
08/01/2015
6.57
 103,620 6.55 6.63 6.47 57,000 27,000 1.4
07/01/2015
6.55
 332,520 6.50 6.70 6.45 182,980 177,000 0.3
06/01/2015
6.50
 43,850 6.50 6.50 6.40 14,000 17,480 -0.2
05/01/2015
6.50
 89,620 6.57 6.62 6.50 52,150 18,570 1.6
31/12/2014
6.57
 21,240 6.50 6.58 6.50 0 0 0
30/12/2014
6.50
 41,850 6.48 6.55 6.37 30,000 0 1.4
29/12/2014
6.48
 46,040 6.51 6.54 6.39 42,330 0 2.0
26/12/2014
6.51
 14,740 6.51 6.57 6.36 2,070 0 0.1
25/12/2014
6.51
 8,330 6.52 6.63 6.41 0 0 0
24/12/2014
6.52
 12,130 6.45 6.61 6.48 0 0 0
23/12/2014
6.45
 112,410 6.50 6.54 6.36 101,630 80,660 1.0
22/12/2014
6.50
 34,460 6.26 6.50 6.08 9,430 0 0.4
19/12/2014
6.26
 34,200 6.34 6.39 6.22 25,610 15,510 0.5
18/12/2014
6.34
 48,360 6.19 6.43 6.16 20,370 7,500 0.6
17/12/2014
6.19
 280,770 6.61 6.70 6.15 309,920 212,000 4.4
16/12/2014
6.61
 167,440 6.77 6.77 6.50 261,000 267,500 -0.3
15/12/2014
6.77
 133,880 6.83 6.83 6.75 103,600 62,540 2.0
12/12/2014
6.83
 414,640 6.84 6.84 6.81 371,560 249,510 6.0
11/12/2014
6.84
 312,460 6.83 6.84 6.72 284,120 162,300 6.0
10/12/2014
6.83
 164,390 6.76 6.83 6.76 125,060 96,030 1.4
09/12/2014
6.76
 176,200 6.80 6.80 6.70 139,000 27,410 5.5
08/12/2014
6.80
 123,490 6.75 6.80 6.63 93,720 50,000 2.1
05/12/2014
6.75
 108,410 6.70 6.84 6.72 80,400 48,000 1.6
04/12/2014
6.70
 56,700 6.77 6.77 6.69 8,120 0 0.4
03/12/2014
6.77
 35,020 6.83 6.83 6.75 0 0 0
02/12/2014
6.83
 47,240 6.84 6.87 6.80 30,000 0 1.5
01/12/2014
6.84
 83,730 6.81 6.91 6.83 45,260 6,000 2.0
28/11/2014
6.81
 164,020 6.91 6.91 6.75 100,000 51,000 2.4
27/11/2014
6.91
 49,060 6.87 6.91 6.70 31,290 0 1.6
26/11/2014
6.87
 188,050 6.88 6.98 6.77 120,000 0 6.0
25/11/2014
6.88
 224,020 6.68 6.88 6.63 172,200 20,480 7.4
24/11/2014
6.68
 118,030 6.72 6.75 6.62 61,530 0 3.0
21/11/2014
6.72
 93,610 6.76 6.81 6.70 61,000 0 3.0
20/11/2014
6.76
 27,150 6.76 6.77 6.72 740 0 0.0
19/11/2014
6.76
 40,610 6.88 6.88 6.75 0 0 0
18/11/2014
6.88
 214,580 6.75 6.98 6.76 150,200 0 7.5
17/11/2014
6.75
 102,560 6.72 6.88 6.70 40,000 24,700 0.8
14/11/2014
6.72
 112,790 6.86 6.88 6.66 56,950 50,300 0.3
13/11/2014
6.86
 233,020 6.98 6.98 6.84 80,200 94,140 -0.7
12/11/2014
6.98
 133,520 7.12 7.12 6.90 0 46,360 -2.3
11/11/2014
7.12
 79,650 7.19 7.19 6.98 0 3,300 -0.2
10/11/2014
7.19
 465,230 7.05 7.39 7.05 260,510 164,460 5.1
07/11/2014
7.05
 326,160 6.98 7.19 6.88 173,970 133,830 2.0
06/11/2014
6.98
 307,140 6.98 7.05 6.91 138,910 165,000 -1.3
05/11/2014
6.98
 154,970 6.91 6.98 6.86 60,150 60,500 -0.0
04/11/2014
6.91
 127,680 7.19 7.19 6.91 0 97,910 -4.9
03/11/2014
7.19
 535,000 6.90 7.26 6.90 0 284,790 -14.7
31/10/2014
6.90
 119,900 6.86 6.90 6.84 27,000 0 1.3
30/10/2014
6.86
 51,540 6.88 6.90 6.77 11,590 300 0.6
29/10/2014
6.88
 169,780 6.77 6.90 6.77 64,330 100 3.2
28/10/2014
6.77
 236,780 6.63 6.77 6.51 138,430 190 0.0
27/10/2014
6.63
 232,680 6.80 6.80 6.63 132,000 0 6.4
24/10/2014
6.80
 219,870 6.83 6.90 6.72 128,950 0 6.3
23/10/2014
6.83
 403,310 6.91 6.91 6.79 215,720 0 10.7
22/10/2014
6.91
 410,210 6.98 6.98 6.86 299,150 72,280 11.3
21/10/2014
6.98
 360,540 6.98 7.05 6.91 249,190 154,030 4.8
20/10/2014
6.98
 750,210 6.69 7.05 6.72 213,450 265,000 -2.6
17/10/2014
6.69
 606,700 6.48 6.69 6.41 266,240 166,560 4.6
16/10/2014
6.48
 517,810 6.61 6.61 6.36 344,810 0 16.2
15/10/2014
6.61
 552,690 6.57 6.61 6.48 405,670 90,000 15.0
14/10/2014
6.57
 771,420 6.65 6.65 6.57 708,540 88,640 29.6
13/10/2014
6.65
 914,170 6.65 6.70 6.61 489,030 164,980 15.6
10/10/2014
6.65
 868,140 6.54 6.76 6.47 423,900 58,830 17.4
09/10/2014
6.54
 1,004,230 6.23 6.59 6.19 3,376,130 3,251,980 5.7
08/10/2014
6.23
 934,040 6.29 6.29 6.19 430,000 422,530 0.3
07/10/2014
6.29
 390,590 6.39 6.40 6.29 10,140 157,050 -6.7
06/10/2014
6.39
 1,409,340 6.22 6.44 6.22 74,140 870,820 -36.7
03/10/2014
6.22
 1,100,330 6.08 6.25 6.11 75,000 755,730 -30.5
02/10/2014
6.08
 127,460 6.08 6.10 6.04 215,630 240,010 -1.1
01/10/2014
6.08
 309,740 6.07 6.11 6.07 119,920 119,020 0.0
30/09/2014
6.07
 200,420 6.04 6.12 6.01 138,200 120,000 0.8
29/09/2014
6.04
 94,970 6.08 6.10 6.01 75,000 51,500 1.0
26/09/2014
6.08
 158,960 5.93 6.12 5.94 79,830 21,590 2.5
25/09/2014
5.93
 29,610 5.89 5.94 5.87 6,870 0 0.3
24/09/2014
5.89
 115,200 5.94 6.01 5.89 270,690 242,880 1.2
23/09/2014
5.94
 69,550 5.97 6.04 5.93 3,310 20,550 -0.7
22/09/2014
5.97
 68,910 5.90 6.05 5.92 0 20,000 -0.9
19/09/2014
5.90
 345,490 6.07 6.10 5.90 200,000 280,680 -3.4
18/09/2014
6.07
 76,380 6.21 6.21 6.05 14,000 25,320 -0.5

Chính sách bảo mật | Điều khoản sử dụng |