CTCP Tập đoàn Hoa Sen (hsg)

17.30
-0.25
(-1.42%)
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)
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
23/04/2014
6.74
 118,200 6.90 6.97 6.66 60,000 33,280 1.3
22/04/2014
6.90
 239,670 6.53 6.90 6.49 147,000 0 7.2
21/04/2014
6.53
 148,960 6.76 6.83 6.53 45,710 200 2.2
18/04/2014
6.76
 192,510 7.24 7.31 6.76 50,500 100 2.6
17/04/2014
7.24
 217,200 7.03 7.31 7.10 150,000 14,000 7.2
16/04/2014
7.03
 171,080 7.24 7.24 6.97 100,500 900 5.3
15/04/2014
7.24
 250,750 7.17 7.37 7.17 141,810 1,500 7.5
14/04/2014
7.17
 163,650 7.17 7.24 7.10 101,700 0 5.4
11/04/2014
7.17
 216,910 7.44 7.44 7.17 101,500 0 5.5
10/04/2014
7.44
 221,400 7.58 7.58 7.37 135,710 0 7.5
08/04/2014
7.58
 83,080 7.58 7.64 7.44 5,260 0 0.3
07/04/2014
7.58
 192,550 7.44 7.58 7.37 50,000 2,300 2.6
04/04/2014
7.44
 277,680 7.24 7.44 7.24 172,290 0 9.3
03/04/2014
7.24
 184,440 7.03 7.31 7.03 100,000 24,240 4.0
02/04/2014
7.03
 138,840 7.10 7.17 7.03 148,380 81,760 3.5
01/04/2014
7.10
 170,320 7.31 7.37 7.10 105,000 20,200 4.5
31/03/2014
7.31
 145,250 7.31 7.37 7.17 99,800 33,340 3.6

Chính sách bảo mật | Điều khoản sử dụng |