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
(2024-12-16) 		-0.95 -5.14% 76,253,900 -534,183 -8.0
17.10
18.95
17.55
2 tháng
(2024-11-18) 		-1 -5.39% 179,227,200 -8,277,826 -151.0
17.10
19
17.55
3 tháng
(2024-10-17) 		-3.25 -15.62% 316,365,100 -11,357,826 -213.0
17.10
20.80
17.55
6 tháng
(2024-07-19) 		-6.20 -26.11% 977,680,400 -58,883,851 -1,205.6
17.10
23.75
17.55
12 tháng
(2024-01-22) 		-4.91 -21.86% 2,465,282,000 -80,865,145 -1,697.7
17.10
25.35
17.55
24 tháng
(2023-01-27) 		3.41 24.10% 5,952,097,500 -2,391,341 -358.8
12.82
25.35
17.55
36 tháng
(2022-02-07) 		-7.60 -30.21% 8,585,325,000 7,383,035 -247.8
6.95
33.46
17.55
60 tháng
(2020-02-11) 		12.20 227.98% 13,607,813,180 -44,977,207 -1,118.6
3.11
39.30
17.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/06/2013
6.26
 428,250 6.23 6.34 6.17 0 106,280 -5.1
07/06/2013
6.23
 388,660 6.34 6.47 6.22 0 28,000 -1.3
06/06/2013
6.34
 679,940 6.38 6.40 6.22 8,000 50,000 -2.0
05/06/2013
6.38
 384,660 6.34 6.43 6.27 4,700 2,700 0.1
04/06/2013
6.34
 413,390 6.66 6.73 6.34 300 174,230 -8.6
03/06/2013
6.66
 372,030 6.48 6.79 6.52 21,000 30,000 -0.5
31/05/2013
6.48
 685,220 6.47 6.86 6.48 3,480 28,230 -1.2
30/05/2013
6.47
 424,040 6.51 6.51 6.40 4,400 0 0.2
29/05/2013
6.51
 470,670 6.52 6.66 6.40 2,500 0 0.1
28/05/2013
6.52
 295,020 6.53 6.60 6.38 30,600 700 1.5
27/05/2013
6.53
 447,130 6.45 6.73 6.36 0 0 0
24/05/2013
6.45
 415,000 6.06 6.48 6.10 16,660 17,960 -0.1
23/05/2013
6.06
 304,270 5.91 6.13 5.89 0 0 0
22/05/2013
5.91
 224,040 5.88 5.95 5.85 3,000 0 0.1
21/05/2013
5.88
 255,370 5.87 6.01 5.88 0 6,840 -0.3
20/05/2013
5.87
 242,110 5.78 5.87 5.75 19,400 10,000 0.4
17/05/2013
5.78
 274,730 5.79 5.95 5.72 840 22,580 -1.0
16/05/2013: Cổ tức tiền mặt tỉ lệ: 10%
16/05/2013
5.79
 417,950 5.55 5.81 5.62 800 20,300 -0.9
15/05/2013
5.55
 198,430 5.50 5.55 5.45 100 4,000 -0.2
14/05/2013
5.50
 275,860 5.59 5.59 5.44 500 1,260 -0.0
13/05/2013
5.59
 459,720 5.35 5.63 5.55 0 0 0
10/05/2013
5.35
 165,120 5.35 5.43 5.31 1,000 0 0.0
09/05/2013
5.35
 208,570 5.35 5.40 5.30 0 0 0
08/05/2013
5.35
 467,960 5.18 5.48 5.18 123,990 0 5.2
07/05/2013
5.18
 335,960 5.28 5.35 5.18 10,000 0 0.4
06/05/2013
5.28
 289,190 5.08 5.34 5.21 1,970 0 0.1
03/05/2013
5.08
 203,620 5.06 5.11 5.02 51,970 5,000 1.9
02/05/2013
5.06
 141,630 5.06 5.14 5.02 10,000 0 0.4
26/04/2013
5.06
 343,000 5.07 5.17 4.98 184,000 0 7.3
25/04/2013
5.07
 419,770 5.08 5.22 5.07 138,200 0 5.5
24/04/2013
5.08
 669,770 4.86 5.20 5.00 225,900 24,490 8.1
23/04/2013
4.86
 425,430 4.56 4.86 4.60 50,710 36,240 0.6
22/04/2013
4.56
 349,300 4.53 4.67 4.52 4,500 0 0.2
18/04/2013
4.53
 535,540 4.66 4.66 4.51 75,000 97,290 -0.8
17/04/2013
4.66
 205,680 4.72 4.83 4.66 0 0 0
16/04/2013
4.72
 583,200 4.72 4.79 4.51 24,800 46,200 -0.8
15/04/2013
4.72
 691,820 4.98 5.03 4.66 6,000 50 0.2
12/04/2013
4.98
 353,870 5.23 5.27 4.95 10,000 0 0.4
11/04/2013
5.23
 305,300 5.11 5.23 5.08 24,490 0 1.0
10/04/2013
5.11
 882,000 5.17 5.43 5.11 45,270 93,930 -1.9
09/04/2013
5.17
 648,540 5.30 5.31 5.14 0 17,080 -0.7
08/04/2013
5.30
 590,510 5.30 5.49 5.30 59,320 0 2.5
05/04/2013
5.30
 643,380 5.13 5.31 5.03 81,470 0 3.3
04/04/2013
5.13
 447,200 5.11 5.22 5.08 500 0 0.0
03/04/2013
5.11
 886,330 4.94 5.28 4.98 110,300 43,740 2.7
02/04/2013
4.94
 1,532,950 4.62 4.94 4.89 118,310 1,650 4.4
01/04/2013
4.62
 340,680 4.47 4.70 4.46 0 0 0
29/03/2013
4.47
 227,720 4.43 4.47 4.33 0 0 0
28/03/2013
4.43
 208,680 4.49 4.53 4.43 0 0 0
27/03/2013
4.49
 186,490 4.49 4.56 4.40 41,600 5,000 1.3
26/03/2013
4.49
 191,710 4.51 4.57 4.49 125,770 33,720 3.3
25/03/2013
4.51
 369,560 4.43 4.56 4.38 48,270 1,500 1.6
22/03/2013
4.43
 584,910 4.63 4.63 4.37 0 0 0
21/03/2013
4.63
 324,460 4.60 4.72 4.49 100 100 0
20/03/2013
4.60
 491,680 4.47 4.66 4.47 0 5,600 -0.2
19/03/2013
4.47
 586,640 4.31 4.53 4.21 259,680 7,460 8.7
18/03/2013: Cổ tức tiền mặt tỉ lệ: 10%
18/03/2013
4.31
 419,570 4.29 4.40 4.31 229,320 44,430 6.3
15/03/2013
4.29
 914,970 4.28 4.29 4.20 587,040 0 20.2
14/03/2013
4.28
 304,130 4.25 4.31 4.21 180,000 0 6.2
13/03/2013
4.25
 851,500 4.12 4.38 4.15 384,440 0 13.2
12/03/2013
4.12
 764,800 4.25 4.25 4.04 85,800 0 2.8
11/03/2013
4.25
 382,750 4.05 4.28 4.09 0 1,000 -0.0
08/03/2013
4.05
 171,190 3.97 4.09 3.97 0 0 0
07/03/2013
3.97
 722,440 3.79 4.05 3.92 17,680 200 0.6
06/03/2013
3.79
 180,510 3.55 3.79 3.60 26,000 10,000 0.5
05/03/2013
3.55
 653,740 3.79 3.79 3.53 10,000 20,800 -0.3
04/03/2013
3.79
 649,360 4.07 4.07 3.79 90,000 20,000 2.2
01/03/2013
4.07
 338,010 4.07 4.17 4.00 6,000 11,100 -0.2
28/02/2013
4.07
 373,640 4.14 4.21 4.07 53,500 0 1.8
27/02/2013
4.14
 449,710 4.09 4.18 3.94 50,000 0 1.6
26/02/2013
4.09
 834,570 4.26 4.46 4.03 110,400 1,880 3.8
25/02/2013
4.26
 491,080 3.99 4.26 4.14 30,000 3,940 0.9
22/02/2013
3.99
 1,358,910 3.73 3.99 3.89 26,500 32,350 -0.2
21/02/2013
3.73
 1,316,020 3.89 4.15 3.73 8,000 62,000 -1.8
20/02/2013
3.89
 592,050 3.84 4.02 3.78 44,460 99,000 -1.7
19/02/2013
3.84
 551,530 3.93 3.93 3.78 58,520 18,900 1.2
18/02/2013
3.93
 205,710 3.97 4.03 3.89 600 1,000 -0.0
08/02/2013
3.97
 143,410 3.89 4.08 3.87 0 0 0
07/02/2013
3.89
 475,880 4.03 4.09 3.76 500 0 0.0
06/02/2013
4.03
 497,720 3.78 4.03 3.84 82,330 4,000 2.5
05/02/2013
3.78
 386,160 3.64 3.84 3.50 34,500 3,000 1.0
04/02/2013
3.64
 614,990 3.42 3.64 3.45 84,880 0 2.4
01/02/2013
3.42
 390,090 3.32 3.42 3.22 69,410 0 1.9
31/01/2013
3.32
 236,730 3.35 3.35 3.29 15,950 0 0.4
30/01/2013
3.35
 847,400 3.31 3.51 3.29 100,290 380,390 -7.7
29/01/2013
3.31
 591,580 3.35 3.47 3.24 112,820 222,610 -3.0
28/01/2013
3.35
 701,700 3.14 3.35 3.32 69,710 41,740 0.8
25/01/2013
3.14
 371,880 2.94 3.14 3.10 38,310 500 1.0
24/01/2013
2.94
 286,070 2.75 2.94 2.76 21,150 0 0.5
23/01/2013
2.75
 269,030 2.73 2.80 2.69 1,100 0 0.0
22/01/2013
2.73
 553,310 2.88 2.88 2.68 4,980 0 0.1
21/01/2013
2.88
 185,540 2.90 2.98 2.83 0 250 -0.0
18/01/2013
2.90
 407,930 2.98 3.00 2.88 35,000 50,140 -0.4
17/01/2013
2.98
 266,310 3.16 3.19 2.98 28,210 30,660 -0.1
16/01/2013
3.16
 501,200 3.02 3.24 3.01 24,000 11,000 0.3
15/01/2013
3.02
 433,130 3.01 3.10 2.99 26,360 35,450 -0.2
14/01/2013
3.01
 422,680 3.07 3.07 2.94 83,060 5,130 1.9
11/01/2013
3.07
 396,050 3.00 3.15 2.99 40,040 56,780 -0.4
10/01/2013
3.00
 712,370 2.86 3.00 2.83 37,060 96,890 -1.4
09/01/2013
2.86
 1,193,490 2.73 2.86 2.84 488,890 167,000 7.4

Chính sách bảo mật | Điều khoản sử dụng |