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
(2024-12-17) 		-1.10 -5.98% 75,753,600 -1,697,873 -28.2
17.10
18.95
17.30
2 tháng
(2024-11-18) 		-1.25 -6.74% 182,046,300 -9,558,426 -173.4
17.10
19
17.30
3 tháng
(2024-10-18) 		-3.30 -16.02% 311,503,200 -13,193,826 -246.7
17.10
20.75
17.30
6 tháng
(2024-07-22) 		-5.55 -24.29% 971,055,500 -57,386,751 -1,161.6
17.10
23.30
17.30
12 tháng
(2024-01-22) 		-5.16 -22.97% 2,468,101,100 -82,145,745 -1,720.1
17.10
25.35
17.30
24 tháng
(2023-01-27) 		3.16 22.33% 5,954,916,600 -3,671,941 -381.1
12.82
25.35
17.30
36 tháng
(2022-02-07) 		-7.85 -31.21% 8,588,144,100 6,102,435 -270.1
6.95
33.46
17.30
60 tháng
(2020-02-12) 		11.92 221.66% 13,603,708,110 -45,501,477 -1,134.9
3.11
39.30
17.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/09/2014
6.21
 465,300 6.00 6.23 6.03 42,700 311,600 -11.9
16/09/2014
6.00
 215,280 6.08 6.08 6.00 95,000 127,910 -1.4
15/09/2014
6.08
 210,090 6.14 6.14 6.07 148,940 56,740 4.1
12/09/2014
6.14
 185,050 6.14 6.16 6.12 159,590 57,000 4.6
11/09/2014
6.14
 144,960 6.11 6.14 6.08 111,170 88,740 1.0
10/09/2014
6.11
 176,320 6.11 6.15 5.99 162,390 100,000 2.7
09/09/2014
6.11
 326,440 6.21 6.21 6.08 269,380 0 12.0
08/09/2014
6.21
 266,610 6.22 6.22 6.18 138,970 5,260 6.0
05/09/2014
6.22
 134,180 6.18 6.22 6.18 18,050 14,470 0.2
04/09/2014
6.18
 301,240 6.22 6.23 6.15 243,140 90,910 6.8
03/09/2014
6.22
 622,880 6.25 6.44 6.22 280,000 414,270 -6.1
29/08/2014
6.25
 171,090 6.36 6.40 6.22 74,700 7,620 3.1
28/08/2014
6.36
 383,830 6.22 6.50 6.16 185,000 0 8.5
27/08/2014
6.22
 293,750 6.16 6.22 6.08 165,440 103,200 2.8
26/08/2014
6.16
 535,770 6.10 6.26 6.08 744,850 756,740 -0.5
25/08/2014
6.10
 494,550 5.94 6.14 5.93 212,800 264,700 -2.3
22/08/2014
5.94
 222,710 5.82 6.00 5.87 75,150 0 3.2

Chính sách bảo mật | Điều khoản sử dụng |