CTCP Tập đoàn Hoa Sen (hsg)

17.55
0.45
(2.63%)
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
(2024-12-16) 		-1.40 -7.57% 71,305,200 -1,067,857 -17.2
17.10
18.95
17.10
2 tháng
(2024-11-15) 		-1.30 -7.07% 185,943,100 -8,448,100 -153.5
17.10
19
17.10
3 tháng
(2024-10-16) 		-3.40 -16.59% 316,696,100 -11,744,600 -219.2
17.10
20.80
17.10
6 tháng
(2024-07-18) 		-7.30 -29.92% 988,247,300 -59,299,925 -1,212.3
17.10
24.40
17.10
12 tháng
(2024-01-22) 		-5.36 -23.86% 2,460,333,300 -81,398,819 -1,707.0
17.10
25.35
17.10
24 tháng
(2023-01-27) 		2.96 20.91% 5,947,148,800 -2,925,015 -368.1
12.82
25.35
17.10
36 tháng
(2022-02-07) 		-8.05 -32% 8,580,376,300 6,849,361 -257.1
6.95
33.46
17.10
60 tháng
(2020-02-10) 		11.63 212.39% 13,606,501,500 -45,361,991 -1,126.7
3.11
39.30
17.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/04/2024
22.99
 12,147,900 22.99 23.19 22.70 859,200 1,718,600 -20.3
29/03/2024
23.04
 9,987,500 23.43 23.48 23.04 26,700 517,600 -11.7
28/03/2024
23.43
 13,643,300 23.58 23.58 23.14 201,900 812,000 -14.6
27/03/2024
23.48
 27,369,300 23.38 24.02 23.29 1,930,000 590,800 32.6
26/03/2024
22.90
 11,522,900 22.22 22.90 22.22 256,900 537,300 -6.5
25/03/2024
22.41
 14,818,600 22.85 23.14 22.31 89,000 68,800 0.5
22/03/2024
22.65
 31,322,600 22.26 22.85 22.12 1,419,500 128,200 29.8
21/03/2024
22.12
 14,860,600 21.92 22.26 21.73 1,529,200 711,200 18.6
20/03/2024
21.78
 6,390,100 21.78 21.87 21.53 610,500 730,300 -2.6
19/03/2024
21.63
 17,293,100 21.14 22.22 20.95 6,200 2,154,100 -47.6
18/03/2024
21.09
 16,324,100 21.63 21.78 20.36 651,700 1,937,700 -27.8
15/03/2024
21.53
 12,987,100 21.63 22.12 21.48 180,800 2,418,000 -49.6
14/03/2024
21.68
 9,751,100 22.12 22.12 21.53 311,300 2,666,200 -52.8
13/03/2024
22.02
 11,284,600 21.44 22.12 21.29 425,500 1,741,800 -28.9
12/03/2024
21.29
 11,651,000 21.34 21.48 21.29 464,700 2,297,900 -40.2
11/03/2024
21.39
 10,564,600 21.83 21.87 21.34 639,100 284,700 7.9
08/03/2024
21.83
 17,365,900 22.31 22.41 21.78 574,700 1,140,451 -12.7
07/03/2024
22.26
 9,241,700 22.31 22.51 22.17 660,800 524,541 3.1
06/03/2024
22.26
 7,385,300 22.90 22.90 22.17 40,450 570,527 -12.2
05/03/2024
22.90
 11,632,900 22.85 23.09 22.61 262,900 256,900 0.2
04/03/2024
22.85
 19,031,300 22.75 23.19 22.51 559,900 100,698 10.8
01/03/2024
22.46
 9,527,600 22.12 22.51 22.07 230,490 117,295 2.6
29/02/2024
22.17
 9,688,500 22.36 22.51 22.02 151,610 568,002 -9.5
28/02/2024
22.31
 8,258,300 22.41 22.56 22.12 31,700 34,305 -0.1
27/02/2024
22.26
 16,209,300 21.97 22.70 21.92 621,200 299,844 7.3
26/02/2024
21.87
 8,024,100 21.58 21.92 21.53 235,210 965,344 -16.3
23/02/2024
21.58
 12,862,400 22.02 22.26 21.58 66,300 253,320 -4.3
22/02/2024
21.97
 9,094,600 22.12 22.22 21.97 29,210 1,633,167 -36.3
21/02/2024
22.12
 14,276,400 22.46 22.51 22.02 24,600 411,670 -8.8
20/02/2024
22.46
 8,639,700 22.70 22.75 22.41 47,900 1,035,951 -22.8
19/02/2024
22.70
 15,246,100 22.75 23.04 22.31 60,575 307,400 -5.7
16/02/2024
22.75
 7,205,200 22.80 22.90 22.61 58,980 102,216 -1.0
15/02/2024
22.80
 11,810,000 22.85 23.29 22.70 916,100 64,754 20.1
07/02/2024
22.65
 7,674,400 22.51 22.75 22.51 7,100 24,300 -0.4
06/02/2024
22.51
 7,137,400 22.56 22.80 22.51 44,700 317,689 -6.3
05/02/2024
22.51
 6,949,000 22.41 22.61 22.31 117,000 60,400 1.3
02/02/2024
22.31
 10,087,300 22.31 22.70 22.22 500,009 276,273 5.1
01/02/2024
22.31
 7,378,800 22.12 22.36 22.07 618,500 1,304,200 -15.6
31/01/2024
22.31
 12,997,300 22.36 22.56 22.02 2,236,000 716,000 34.7
30/01/2024
22.56
 9,393,200 22.26 22.56 22.02 1,012,900 586,400 9.9
29/01/2024
22.26
 22,504,300 22.85 22.90 22.22 2,041,100 1,284,900 17.2
26/01/2024
22.95
 14,839,500 22.56 23.09 22.56 2,026,600 16,500 47.2
25/01/2024
22.51
 12,704,900 22.31 22.70 22.07 645,200 116,200 12.2
24/01/2024
22.26
 10,338,500 22.26 22.46 22.22 489,400 64,700 9.7
23/01/2024
22.26
 6,165,000 22.51 22.61 22.22 35,600 71,900 -0.8
22/01/2024
22.46
 25,152,700 22.02 22.70 21.97 1,649,600 70,500 36.4
19/01/2024
21.92
 8,756,800 22.17 22.17 21.78 667,300 288,300 8.6
18/01/2024
21.97
 12,370,800 22.07 22.36 21.83 376,200 372,600 0.1
17/01/2024
22.02
 12,902,400 22.36 22.41 21.87 464,700 433,800 0.7
16/01/2024
22.31
 19,794,000 21.05 22.31 20.90 426,500 1,325,500 -20.2
15/01/2024
21.05
 5,883,400 21.29 21.44 21.05 326,600 351,900 -0.5
12/01/2024
21.14
 12,532,100 21.24 21.53 20.95 28,600 648,900 -13.5
11/01/2024
21.53
 10,390,200 21.24 21.58 21.24 1,490,300 363,700 24.9
10/01/2024
21.14
 19,600,500 21.34 21.39 20.75 559,500 938,100 -8.1
09/01/2024
21.34
 16,849,800 21.78 21.83 21.24 118,400 1,919,300 -39.7
08/01/2024
21.78
 10,813,900 21.87 22.02 21.68 90,400 603,400 -11.5
05/01/2024
21.78
 9,177,500 21.87 21.97 21.58 13,600 392,400 -8.5
04/01/2024
21.87
 12,784,900 22.07 22.26 21.87 244,100 62,100 4.1
03/01/2024
22.07
 7,147,000 21.53 22.07 21.48 704,700 65,000 14.4
02/01/2024
21.58
 12,286,000 22.41 22.41 21.58 85,600 94,100 -0.2
29/12/2023
22.22
 12,868,300 22.12 22.22 21.97 1,603,100 94,200 34.4
28/12/2023
22.12
 11,727,000 21.87 22.22 21.83 1,757,500 71,300 38.2
27/12/2023
21.87
 15,148,900 21.53 22.02 21.58 309,900 44,800 6.0
26/12/2023
21.53
 7,153,800 21.39 21.68 21.29 131,100 172,500 -0.9
25/12/2023
21.39
 10,848,200 21.05 21.83 21.09 172,500 82,400 2.0
22/12/2023
21.05
 5,298,000 21.19 21.34 20.85 4,000 253,100 -5.4
21/12/2023
21.19
 9,065,500 20.95 21.34 20.71 153,400 415,400 -5.6
20/12/2023
20.95
 4,465,800 20.95 21.09 20.75 6,900 577,100 -12.2
19/12/2023
20.95
 8,089,600 20.22 20.95 20.27 379,200 549,500 -3.6
18/12/2023
20.22
 5,976,700 20.32 20.61 20.22 65,400 545,300 -10.0
15/12/2023
20.32
 9,144,000 20.46 20.75 20.12 299,300 1,920,900 -33.7
14/12/2023
20.46
 10,132,400 20.56 20.80 20.36 250,000 320,800 -1.5
13/12/2023
20.56
 12,852,200 21.19 21.48 20.46 31,600 287,000 -5.5
12/12/2023
21.19
 6,330,500 21.14 21.53 21.14 231,000 86,000 3.2
11/12/2023
21.14
 8,579,900 21.53 21.63 21.05 16,000 236,200 -4.8
08/12/2023
21.53
 17,005,700 21.87 22.56 21.44 437,900 213,000 5.1
07/12/2023
21.87
 22,298,100 22.12 22.22 20.95 1,134,300 1,013,000 2.8
06/12/2023
22.12
 10,339,700 21.73 22.22 21.53 319,700 374,300 -1.2
05/12/2023
21.73
 12,457,900 21.68 22.02 21.58 172,400 1,095,500 -20.7
04/12/2023
21.68
 20,797,300 21.19 22.22 21.44 225,600 1,243,000 -22.9
01/12/2023
21.19
 9,231,800 20.90 21.24 20.66 135,800 168,600 -0.7
30/11/2023
20.90
 10,587,400 21.19 21.44 20.85 196,300 477,200 -6.1
29/11/2023
21.19
 11,684,700 20.75 21.24 20.61 1,082,900 514,700 12.4
28/11/2023
20.75
 12,189,700 20.12 20.75 19.63 265,400 16,100 5.2
27/11/2023
20.12
 7,223,500 20.41 20.61 20.02 107,600 36,000 1.5
24/11/2023
20.41
 17,239,000 19.97 20.41 19.39 1,417,900 512,000 18.3
23/11/2023
19.97
 19,109,500 21.44 21.53 19.97 475,500 575,200 -2.8
22/11/2023
21.44
 12,046,900 21.34 21.53 21.09 30,500 121,400 -2.0
21/11/2023
21.34
 14,996,000 21.14 22.07 21.24 501,400 78,400 9.3
20/11/2023
21.14
 10,988,700 20.90 21.19 20.36 265,900 431,800 -3.5
17/11/2023
20.90
 19,110,200 21.05 21.44 20.46 110,000 225,900 -2.5
16/11/2023
21.05
 8,556,900 20.95 21.05 20.51 0 0 0
15/11/2023
20.95
 16,287,800 21.14 21.83 20.90 1,862,300 377,100 32.1
14/11/2023
21.14
 13,577,100 20.95 21.34 20.51 2,011,200 459,600 33.3
13/11/2023
20.95
 20,391,600 20.12 21.34 20.12 474,600 27,500 9.5
10/11/2023
20.12
 15,613,800 20.27 20.90 19.97 414,300 111,600 6.3
09/11/2023
20.27
 13,844,900 20.56 20.95 20.27 102,000 40,000 1.3
08/11/2023
20.56
 17,835,000 19.24 20.56 19.10 1,248,400 39,700 24.6
07/11/2023
19.24
 11,765,500 19.49 19.58 19.10 89,900 100,900 -0.2
06/11/2023
19.49
 13,691,800 18.95 19.49 18.85 1,350,300 82,500 24.9

Chính sách bảo mật | Điều khoản sử dụng |