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)
28/03/2014
7.31
 698,840 7.44 7.51 7.10 124,960 0 6.8
27/03/2014
7.44
 233,520 7.03 7.44 6.90 102,880 500 5.4
26/03/2014
7.03
 333,520 7.24 7.31 7.03 129,310 82,160 2.5
25/03/2014
7.24
 365,890 7.44 7.51 7.24 101,500 93,290 0.5
24/03/2014
7.44
 402,910 7.58 7.71 7.44 109,000 6,390 5.7
21/03/2014
7.58
 100,300 7.71 7.78 7.58 0 24,890 -1.4
20/03/2014
7.71
 119,210 7.91 7.98 7.71 55,220 5,120 2.9
19/03/2014
7.91
 869,000 7.85 8.05 7.78 79,480 50,540 1.7
18/03/2014
7.85
 258,330 7.85 7.91 7.78 40,860 50,000 -0.5
17/03/2014
7.85
 260,080 7.78 7.91 7.71 139,210 50,790 5.1
14/03/2014
7.78
 203,240 7.78 7.91 7.71 64,060 9,700 3.1
13/03/2014
7.78
 94,460 7.71 7.78 7.64 37,040 9,920 1.6
12/03/2014
7.71
 363,630 7.91 7.91 7.71 150,690 10,870 8.0
11/03/2014
7.91
 170,790 7.85 7.98 7.78 73,820 17,040 3.3
10/03/2014
7.85
 231,610 7.85 7.91 7.78 152,700 40,320 6.5
07/03/2014
7.85
 185,570 7.98 8.05 7.85 73,620 52,200 1.2
06/03/2014
7.98
 570,520 7.51 7.98 7.44 4,200 45,190 -2.4
05/03/2014
7.51
 224,320 7.44 7.58 7.37 166,640 237,700 -3.9
04/03/2014
7.44
 300,730 7.31 7.44 7.03 68,170 71,400 -0.2
03/03/2014
7.31
 367,050 7.64 7.64 7.31 124,640 64,410 3.3
28/02/2014
7.64
 282,590 7.37 7.64 7.31 116,790 2,530 6.3
27/02/2014
7.37
 650,860 7.78 7.78 7.37 288,020 0 16.0
26/02/2014
7.78
 381,240 7.58 7.85 7.58 101,530 35,000 3.8
25/02/2014
7.58
 1,111,930 7.10 7.58 7.17 323,870 18,800 17.0
24/02/2014
7.10
 329,260 6.68 7.10 6.63 95,410 4,120 4.5
21/02/2014
6.68
 359,280 6.63 6.76 6.49 205,990 14,870 9.3
20/02/2014
6.63
 382,680 6.83 6.83 6.49 189,560 24,330 8.1
19/02/2014
6.83
 243,230 6.68 6.90 6.68 65,330 15,100 2.5
18/02/2014
6.68
 223,740 6.70 6.74 6.67 120,020 4,310 5.7
17/02/2014
6.70
 252,100 6.70 6.72 6.56 154,640 0 7.6
14/02/2014
6.70
 249,790 6.76 6.76 6.67 115,790 0 5.8
13/02/2014
6.76
 313,600 6.83 6.97 6.68 108,990 0 5.4
12/02/2014
6.83
 349,320 6.66 6.83 6.66 99,940 4,200 4.8
11/02/2014
6.66
 503,090 6.66 6.83 6.63 210,310 8,000 10.0
10/02/2014
6.66
 230,590 6.51 6.68 6.48 73,090 2,960 3.4
07/02/2014
6.51
 343,330 6.47 6.55 6.47 185,040 70,820 5.5
06/02/2014
6.47
 182,440 6.34 6.56 6.22 87,300 69,880 0.8
27/01/2014
6.34
 292,170 6.30 6.44 6.16 188,870 57,950 6.1
24/01/2014
6.30
 286,080 6.24 6.33 6.22 152,330 2,000 6.9
23/01/2014
6.24
 429,650 6.16 6.29 6.10 127,620 6,000 5.6
22/01/2014: Cổ tức tiền mặt tỉ lệ: 10%
22/01/2014
6.16
 614,860 6.06 6.26 6.10 265,150 7,270 11.7
21/01/2014
6.06
 513,810 5.99 6.07 5.89 159,270 2,000 7.1
20/01/2014
5.99
 537,960 5.86 6.18 5.84 234,970 21,000 9.7
17/01/2014
5.86
 635,620 5.85 5.95 5.86 179,920 2,000 8.0
16/01/2014
5.85
 729,660 5.73 5.85 5.76 129,820 3,400 5.6
15/01/2014
5.73
 435,880 5.65 5.76 5.68 242,350 0 10.4
14/01/2014
5.65
 397,440 5.64 5.69 5.62 76,650 2,000 3.2
13/01/2014
5.64
 259,370 5.68 5.69 5.64 70,920 0 3.0
10/01/2014
5.68
 281,520 5.74 5.77 5.66 4,870 0 0.2
09/01/2014
5.74
 356,680 5.65 5.74 5.62 66,600 0 2.9
08/01/2014
5.65
 197,310 5.62 5.69 5.56 23,870 32,230 -0.4
07/01/2014
5.62
 126,670 5.60 5.68 5.61 2,000 0 0.1
06/01/2014
5.60
 200,410 5.49 5.61 5.50 0 46,660 -1.9
03/01/2014
5.49
 136,530 5.47 5.52 5.47 0 32,750 -1.4
02/01/2014
5.47
 75,860 5.47 5.53 5.43 2,700 0 0.1
31/12/2013
5.47
 219,610 5.39 5.47 5.31 2,000 1,080 0.0
30/12/2013
5.39
 153,260 5.52 5.53 5.39 0 0 0
27/12/2013
5.52
 188,690 5.53 5.56 5.52 2,000 15,550 -0.6
26/12/2013
5.53
 269,270 5.54 5.65 5.52 111,890 79,540 1.4
25/12/2013
5.54
 473,210 5.69 5.69 5.52 2,400 0 0.1
24/12/2013
5.69
 170,070 5.78 5.78 5.66 400 2,200 -0.1
23/12/2013
5.78
 400,540 5.69 5.82 5.70 0 120,890 -5.3
20/12/2013
5.69
 425,290 5.73 5.74 5.69 100,000 263,170 -7.0
19/12/2013
5.73
 301,860 5.73 5.77 5.72 32,640 32,170 0.0
18/12/2013
5.73
 167,240 5.73 5.74 5.69 70,780 10,000 2.6
17/12/2013
5.73
 140,120 5.66 5.76 5.66 32,690 0 1.4
16/12/2013
5.66
 436,200 5.85 5.85 5.66 33,290 69,750 -1.6
13/12/2013
5.85
 431,140 5.78 5.93 5.78 0 52,000 -2.3
12/12/2013
5.78
 204,330 5.70 5.78 5.69 35,020 10,000 1.1
11/12/2013
5.70
 495,560 5.68 5.82 5.68 67,590 20,000 2.0
10/12/2013
5.68
 409,510 5.68 5.69 5.56 114,800 111,580 0.2
09/12/2013
5.68
 401,210 5.73 5.73 5.68 111,100 0 4.8
06/12/2013
5.73
 188,630 5.69 5.76 5.69 31,000 0 1.3
05/12/2013
5.69
 305,970 5.74 5.82 5.66 0 0 0
04/12/2013
5.74
 687,080 5.48 5.76 5.47 11,930 157,000 -6.1
03/12/2013
5.48
 359,560 5.44 5.53 5.44 100,170 4,270 4.0
02/12/2013
5.44
 379,450 5.45 5.48 5.43 51,560 3,430 2.0
29/11/2013
5.45
 225,440 5.43 5.48 5.39 30,580 900 1.2
28/11/2013
5.43
 113,740 5.48 5.48 5.43 200,000 209,480 -0.4
27/11/2013
5.48
 268,010 5.45 5.50 5.37 2,000 0 0.1
26/11/2013
5.45
 194,420 5.43 5.47 5.36 200 0 0.0
25/11/2013
5.43
 287,400 5.41 5.49 5.40 21,310 0 0.9
22/11/2013
5.41
 297,200 5.40 5.44 5.33 19,510 500 0.8
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

Chính sách bảo mật | Điều khoản sử dụng |