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)
21/11/2013
5.40
 388,810 5.52 5.56 5.40 200,500 9,000 8.0
20/11/2013
5.52
 245,070 5.49 5.53 5.43 74,370 500 3.1
19/11/2013
5.49
 561,310 5.41 5.53 5.41 280 290 -0.0
18/11/2013
5.41
 540,680 5.29 5.43 5.31 29,350 0 1.2
15/11/2013
5.29
 380,290 5.23 5.32 5.23 0 0 0
14/11/2013
5.23
 146,210 5.23 5.24 5.21 42,950 0 1.7
13/11/2013
5.23
 163,120 5.27 5.29 5.23 2,710 0 0.1
12/11/2013
5.27
 592,530 5.20 5.36 5.24 34,000 41,620 -0.3
11/11/2013
5.20
 122,410 5.17 5.23 5.17 26,300 0 1.0
08/11/2013
5.17
 89,420 5.21 5.21 5.16 200 0 0.0
07/11/2013
5.21
 248,320 5.20 5.24 5.20 160 1,000 -0.0
06/11/2013
5.20
 149,620 5.19 5.20 5.16 40 0 0.0
05/11/2013
5.19
 222,200 5.15 5.19 5.11 29,790 0 1.2
04/11/2013
5.15
 105,930 5.05 5.15 5.05 22,590 0 0.9
01/11/2013
5.05
 71,870 5.05 5.11 5.05 40 1,000 -0.0
31/10/2013
5.05
 96,760 5.08 5.09 5.05 0 32,920 -1.3
30/10/2013
5.08
 123,350 5.09 5.13 5.07 0 1,470 -0.1
29/10/2013
5.09
 131,810 5.11 5.12 5.07 19,000 50 0.7
28/10/2013
5.11
 147,180 5.19 5.19 5.11 0 5,030 -0.2
25/10/2013
5.19
 131,270 5.16 5.20 5.13 0 2,000 -0.1
24/10/2013
5.16
 222,490 5.20 5.23 5.16 200 20,000 -0.8
23/10/2013
5.20
 225,400 5.19 5.24 5.19 41,760 10,200 1.2
22/10/2013
5.19
 198,330 5.24 5.24 5.17 30,000 17,850 0.5
21/10/2013
5.24
 292,280 5.24 5.27 5.21 72,720 0 2.9
18/10/2013
5.24
 160,210 5.28 5.33 5.24 35,000 0 1.4
17/10/2013
5.28
 495,090 5.24 5.33 5.25 146,500 0 5.9
16/10/2013
5.24
 285,690 5.19 5.25 5.15 69,050 0 2.7
15/10/2013
5.19
 148,800 5.15 5.20 5.15 31,000 1,500 1.2
14/10/2013
5.15
 123,800 5.23 5.23 5.15 0 0 0
11/10/2013
5.23
 505,110 5.24 5.29 5.15 110,900 0 4.4
10/10/2013
5.24
 271,400 5.35 5.35 5.24 500 6,000 -0.2
09/10/2013
5.35
 182,760 5.37 5.37 5.32 75,000 0 3.0
08/10/2013
5.37
 856,610 5.27 5.39 5.27 44,340 23,000 0.9
07/10/2013
5.27
 394,690 5.31 5.36 5.27 10,500 163,000 -6.1
04/10/2013
5.31
 118,390 5.29 5.35 5.27 1,000 0 0.0
03/10/2013
5.29
 121,120 5.37 5.41 5.29 50 5,990 -0.2
02/10/2013
5.37
 348,030 5.28 5.41 5.27 21,700 8,000 0.5
01/10/2013
5.28
 343,550 5.27 5.35 5.24 3,000 2,000 0.0
30/09/2013
5.27
 187,880 5.25 5.29 5.25 6,850 0 0.3
27/09/2013
5.25
 174,550 5.27 5.32 5.25 45,000 0 1.8
26/09/2013
5.27
 79,460 5.29 5.29 5.24 3,000 0 0.1
25/09/2013
5.29
 317,630 5.25 5.35 5.25 42,270 10,000 1.3
24/09/2013
5.25
 158,960 5.20 5.28 5.20 0 7,000 -0.3
23/09/2013
5.20
 76,950 5.19 5.20 5.12 0 2,260 -0.1
20/09/2013
5.19
 141,110 5.21 5.21 5.17 111,420 0 4.4
19/09/2013
5.21
 76,030 5.17 5.27 5.17 0 0 0
18/09/2013
5.17
 270,590 5.25 5.33 5.17 141,230 0 5.7
17/09/2013
5.25
 211,500 5.13 5.25 5.12 74,500 0 2.9
16/09/2013
5.13
 159,010 5.11 5.15 5.09 84,170 0 3.2
13/09/2013
5.11
 213,800 5.11 5.13 5.05 92,960 2,000 3.5
12/09/2013
5.11
 159,060 5.15 5.15 5.07 82,830 50,000 1.3
11/09/2013
5.15
 168,040 5.08 5.19 5.05 52,990 0 2.1
10/09/2013
5.08
 107,490 4.96 5.09 4.98 138,300 97,890 1.5
09/09/2013
4.96
 256,980 5.13 5.13 4.95 51,000 76,000 -0.9
06/09/2013
5.13
 169,250 5.13 5.15 5.03 64,270 18,000 1.8
05/09/2013
5.13
 427,640 4.94 5.13 4.96 167,430 340 6.3
04/09/2013
4.94
 190,550 4.98 4.98 4.92 100,100 0 3.7
03/09/2013
4.98
 188,630 4.98 5.05 4.96 47,810 50,000 -0.1
30/08/2013
4.98
 271,180 4.91 4.98 4.86 45,120 0 1.7
29/08/2013
4.91
 222,260 5.00 5.08 4.91 1,000 79,980 -3.0
28/08/2013
5.00
 590,070 5.16 5.16 4.96 60,400 15,540 1.7
27/08/2013: Cổ tức tiền mặt tỉ lệ: 5%
27/08/2013
5.16
 157,850 5.19 5.25 5.15 27,000 30,000 -0.1
26/08/2013
5.19
 286,300 5.16 5.23 5.04 30,200 10,000 0.8
23/08/2013
5.16
 598,000 5.23 5.29 5.08 43,300 22,100 0.8
22/08/2013
5.23
 323,020 5.40 5.45 5.23 0 14,430 -0.6
21/08/2013
5.40
 394,420 5.49 5.49 5.30 2,500 7,200 -0.2
20/08/2013
5.49
 655,780 5.59 5.59 5.42 26,050 30,210 -0.2
19/08/2013
5.59
 553,220 5.62 5.68 5.55 0 105,370 -4.5
16/08/2013
5.62
 728,910 5.32 5.62 5.27 148,080 2,450 6.0
15/08/2013
5.32
 1,069,240 5.29 5.36 5.16 30,570 0 1.2
14/08/2013
5.29
 260,610 5.24 5.30 5.23 110 0 0.0
13/08/2013
5.24
 386,330 5.24 5.37 5.23 8,660 0 0.3
12/08/2013
5.24
 181,370 5.25 5.27 5.21 0 0 0
09/08/2013
5.25
 336,090 5.19 5.29 5.15 0 12,900 -0.5
08/08/2013
5.19
 503,660 5.15 5.28 5.19 0 0 0
07/08/2013
5.15
 391,790 4.99 5.17 5.03 0 5,000 -0.2
06/08/2013
4.99
 131,490 4.99 5.02 4.95 0 16,350 -0.6
05/08/2013
4.99
 158,320 4.97 5.03 4.91 0 0 0
02/08/2013
4.97
 84,380 4.98 5.03 4.95 7,100 0 0.3
01/08/2013
4.98
 112,760 4.98 5.02 4.95 500 1,340 -0.0
31/07/2013
4.98
 119,400 4.94 5.02 4.90 0 0 0
30/07/2013
4.94
 191,060 4.90 5.00 4.86 300 1,000 -0.0
29/07/2013
4.90
 265,230 5.02 5.02 4.89 7,800 0 0.3
26/07/2013
5.02
 312,900 4.97 5.03 4.89 300 0 0.0
25/07/2013
4.97
 291,930 5.10 5.13 4.97 2,500 0 0.1
24/07/2013
5.10
 408,970 5.28 5.29 5.06 9,500 21,550 -0.5
23/07/2013
5.28
 219,000 5.33 5.40 5.28 31,800 0 1.3
22/07/2013
5.33
 179,540 5.44 5.47 5.29 10,500 0 0.4
19/07/2013
5.44
 339,370 5.36 5.46 5.36 98,930 35,000 2.6
18/07/2013
5.36
 513,510 5.34 5.50 5.29 57,270 58,520 -0.1
17/07/2013
5.34
 192,790 5.42 5.42 5.30 500 0 0.0
16/07/2013
5.42
 284,200 5.42 5.45 5.32 50,300 30,920 0.8
15/07/2013
5.42
 508,610 5.24 5.46 5.27 111,500 30 4.6
12/07/2013
5.24
 676,120 4.90 5.24 4.97 160,000 0 6.3
11/07/2013
4.90
 261,030 4.97 4.98 4.83 2,000 30 0.1
10/07/2013
4.97
 188,690 4.95 5.03 4.95 4,000 0 0.2
09/07/2013
4.95
 860,360 5.16 5.16 4.90 1,000 0 0.0
08/07/2013
5.16
 176,110 5.25 5.27 5.15 3,100 0 0.1
05/07/2013
5.25
 391,170 5.16 5.36 5.17 700 0 0.0
04/07/2013
5.16
 231,750 5.13 5.23 5.15 12,000 83,600 -2.8

Chính sách bảo mật | Điều khoản sử dụng |