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)
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
21/08/2014
5.82
 247,510 5.74 5.87 5.75 127,610 47,000 3.4
20/08/2014
5.74
 123,790 5.81 5.82 5.74 22,150 83,860 -2.6
19/08/2014
5.81
 49,640 5.81 5.85 5.81 29,590 0 1.2
18/08/2014
5.81
 65,290 5.85 5.86 5.78 25,500 5,000 0.9
15/08/2014
5.85
 7,330 5.81 5.87 5.81 0 0 0
14/08/2014
5.81
 71,030 5.89 5.92 5.81 9,000 300 0.4
13/08/2014
5.89
 72,750 5.86 5.89 5.81 35,000 0 1.5
12/08/2014
5.86
 74,750 5.87 5.94 5.85 45,850 0 1.9
11/08/2014
5.87
 69,990 5.82 5.93 5.81 25,290 29,970 -0.2
08/08/2014
5.82
 134,590 5.85 5.86 5.74 19,140 40,000 -0.9
07/08/2014
5.85
 110,120 5.99 5.99 5.82 0 90,600 -3.8
06/08/2014
5.99
 104,390 5.86 6.01 5.83 11,680 30,000 -0.8
05/08/2014
5.86
 221,920 5.87 5.87 5.79 0 136,690 -5.8
04/08/2014
5.87
 100,170 5.92 5.94 5.87 1,500 44,100 -1.8
01/08/2014
5.92
 131,270 6.00 6.05 5.92 73,130 2,640 3.0
31/07/2014
6.00
 151,130 6.04 6.08 6.00 61,290 330 2.7
30/07/2014
6.04
 104,480 6.04 6.07 6.00 83,680 0 3.7
29/07/2014
6.04
 56,250 6.04 6.08 6.01 17,000 20,010 -0.1
28/07/2014
6.04
 45,140 6.25 6.25 6.04 2,000 5,590 -0.2
25/07/2014
6.25
 357,920 6.25 6.33 6.25 105,260 0 4.8
24/07/2014
6.25
 103,940 6.12 6.26 6.11 45,300 0 2.0
23/07/2014
6.12
 70,340 6.12 6.21 6.08 71,080 94,070 -1.0
22/07/2014
6.12
 62,710 6.16 6.22 6.10 29,030 39,400 -0.5
21/07/2014
6.16
 122,650 6.26 6.26 6.15 70,120 42,650 1.2
18/07/2014
6.26
 69,860 6.28 6.28 6.15 0 33,830 -1.5
17/07/2014
6.28
 21,130 6.22 6.29 6.19 300 0 0.0
16/07/2014
6.22
 210,590 6.26 6.34 6.22 40,430 50,000 -0.4
15/07/2014
6.26
 46,160 6.29 6.33 6.25 2,000 14,810 -0.6
14/07/2014
6.29
 40,510 6.26 6.34 6.23 2,700 5,000 -0.1
11/07/2014
6.26
 34,670 6.36 6.36 6.15 7,220 0 0.3
10/07/2014
6.36
 174,170 6.47 6.47 6.33 75,830 5,100 3.3
09/07/2014
6.47
 134,990 6.44 6.50 6.44 42,970 890 2.0
08/07/2014
6.44
 203,440 6.50 6.50 6.34 74,110 74,600 -0.0
07/07/2014
6.50
 253,150 6.33 6.50 6.33 0 5,600 -0.3
04/07/2014
6.33
 247,100 6.32 6.36 6.29 71,980 8,000 2.9
03/07/2014
6.32
 288,650 6.18 6.36 6.19 140,390 0 6.4
02/07/2014
6.18
 55,250 6.10 6.18 6.10 20,520 0 0.9
01/07/2014
6.10
 37,250 6.08 6.14 6.08 20,460 20 0.9
30/06/2014
6.08
 36,530 6.11 6.16 6.08 12,340 100 0.5
27/06/2014
6.11
 11,340 6.16 6.16 6.10 0 0 0
26/06/2014
6.16
 65,140 6.22 6.22 6.14 52,000 0 2.3
25/06/2014
6.22
 185,160 6.22 6.22 6.10 127,000 0 5.7
24/06/2014
6.22
 67,250 6.19 6.22 6.18 63,000 100 2.8
23/06/2014
6.19
 40,150 5.83 6.19 5.97 26,560 300 1.2
20/06/2014
5.83
 348,160 6.22 6.25 5.83 87,000 287,980 -8.5
19/06/2014
6.22
 142,180 6.21 6.22 5.94 99,480 50,000 2.2
18/06/2014
6.21
 110,920 6.15 6.25 6.15 56,330 28,910 1.2
17/06/2014
6.15
 38,610 6.21 6.21 6.08 0 21,090 -0.9
16/06/2014
6.21
 53,390 6.14 6.26 6.15 30,240 0 1.4
13/06/2014
6.14
 131,590 5.94 6.22 5.92 54,300 0 2.4
12/06/2014
5.94
 95,540 5.94 6.00 5.90 38,050 60,000 -0.9
11/06/2014
5.94
 90,540 5.94 6.01 5.94 53,500 50,000 0.2
10/06/2014
5.94
 77,280 5.87 5.97 5.89 48,790 25,290 1.0
09/06/2014
5.87
 52,560 5.86 6.01 5.85 200 0 0.0
06/06/2014
5.86
 28,460 5.81 6.01 5.86 0 0 0
05/06/2014
5.81
 72,640 5.94 6.00 5.81 25,560 40,000 -0.6
04/06/2014
5.94
 88,790 6.08 6.10 5.94 52,850 0 2.3
03/06/2014
6.08
 50,520 6.08 6.12 5.67 11,760 0 0.5
02/06/2014
6.08
 76,440 6.21 6.21 6.08 15,770 0 0.7
30/05/2014
6.21
 61,400 6.18 6.21 6.12 39,340 0 1.8
29/05/2014
6.18
 82,150 6.36 6.43 6.18 4,230 50,000 -2.0
28/05/2014
6.36
 152,510 6.18 6.48 6.18 76,000 61,500 0.7
27/05/2014
6.18
 111,280 6.11 6.19 6.07 400 55,000 -2.4
26/05/2014
6.11
 34,100 6.04 6.11 6.01 0 0 0
23/05/2014
6.04
 73,750 6.08 6.22 6.04 1,850 0 0.1
22/05/2014
6.08
 107,200 6.40 6.43 6.08 12,000 50,000 -1.7
21/05/2014: Cổ tức tiền mặt tỉ lệ: 10%
21/05/2014
6.40
 249,920 6.36 6.44 6.36 122,470 120,990 0.1
20/05/2014
6.36
 372,180 6.32 6.56 6.32 206,230 312,280 -5.0
19/05/2014
6.32
 172,040 5.91 6.32 5.94 59,200 4,100 2.6
16/05/2014
5.91
 255,780 5.53 5.91 5.53 174,390 5,000 7.1
15/05/2014
5.53
 499,930 5.26 5.63 5.26 381,180 193,120 7.7
14/05/2014
5.26
 251,860 4.92 5.26 4.87 255,010 134,800 4.6
13/05/2014
4.92
 349,420 5.29 5.29 4.92 59,500 50,800 0.3
12/05/2014
5.29
 121,320 5.68 5.82 5.29 13,400 16,660 -0.1
09/05/2014
5.68
 365,640 5.83 5.83 5.63 13,600 27,880 -0.6
08/05/2014
5.83
 191,390 6.26 6.26 5.83 92,240 0 4.0
07/05/2014
6.26
 43,570 6.10 6.32 5.95 14,760 5,000 0.5
06/05/2014
6.10
 148,790 6.25 6.25 6.02 60,000 42,000 0.8
05/05/2014
6.25
 90,250 6.71 6.76 6.25 1,940 29,700 -1.3
29/04/2014
6.71
 20,960 6.76 6.83 6.71 6,520 0 0.3
28/04/2014
6.76
 380,330 6.97 7.03 6.76 65,000 114,000 -2.5
25/04/2014
6.97
 179,850 6.70 6.97 6.74 60,410 0 3.1
24/04/2014
6.70
 119,970 6.74 6.76 6.57 101,790 15,000 4.3

Chính sách bảo mật | Điều khoản sử dụng |