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
(2024-08-20) 		-0.65 -3.12% 217,340,600 -32,696,005 -674.8
19.60
21.20
20.20
2 tháng
(2024-07-22) 		-2.65 -11.60% 423,963,000 -42,808,012 -889.7
19.60
23.30
20.20
3 tháng
(2024-06-21) 		-5 -19.84% 737,207,600 -55,563,707 -1,207.5
19.60
25.35
20.20
6 tháng
(2024-03-25) 		-2.21 -9.86% 1,429,758,100 -61,173,083 -1,312.5
19
25.35
20.20
12 tháng
(2023-09-25) 		0.66 3.40% 2,891,525,400 -62,916,896 -1,349.6
16.17
25.35
20.20
24 tháng
(2022-09-30) 		6.20 44.28% 6,477,538,800 28,725,401 133.6
6.95
25.35
20.20
36 tháng
(2021-10-05) 		-17.52 -46.45% 8,689,609,300 -4,291,516 -995.9
6.95
39.30
20.20
60 tháng
(2019-10-16) 		15.35 316.85% 13,402,029,500 -26,565,548 -818.2
3.11
39.30
20.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/01/2013
2.73
 379,830 2.60 2.73 2.67 157,680 30,000 2.8
07/01/2013
2.60
 852,670 2.48 2.60 2.49 327,430 21,320 6.4
04/01/2013
2.48
 408,090 2.40 2.52 2.38 125,010 0 2.5
03/01/2013
2.40
 401,880 2.39 2.40 2.33 214,540 5,000 4.0
02/01/2013
2.39
 290,870 2.38 2.45 2.38 55,000 0 1.1
28/12/2012
2.38
 339,000 2.29 2.40 2.28 0 0 0
27/12/2012
2.29
 190,290 2.27 2.29 2.26 0 0 0
26/12/2012
2.27
 54,790 2.26 2.28 2.24 590 0 0.0
25/12/2012
2.26
 35,870 2.28 2.28 2.24 0 0 0
24/12/2012
2.28
 144,840 2.26 2.28 2.24 75,670 21,580 1.0
21/12/2012
2.26
 233,580 2.26 2.26 2.23 147,980 0 2.7
20/12/2012
2.26
 245,710 2.27 2.28 2.23 15,810 0 0.3
19/12/2012
2.27
 500,810 2.19 2.28 2.23 16,000 0 0.3
18/12/2012
2.19
 151,280 2.21 2.23 2.19 0 0 0
17/12/2012
2.21
 146,180 2.21 2.23 2.21 0 0 0
14/12/2012
2.21
 191,560 2.23 2.24 2.21 2,200 0 0.0
13/12/2012
2.23
 121,930 2.26 2.27 2.21 0 0 0
12/12/2012
2.26
 252,500 2.22 2.28 2.19 70,640 3,000 1.2
11/12/2012
2.22
 347,290 2.22 2.22 2.17 88,170 0 1.6
10/12/2012
2.22
 91,290 2.17 2.22 2.18 0 4,040 -0.1
07/12/2012
2.17
 71,520 2.19 2.21 2.17 0 14,310 -0.3
06/12/2012
2.19
 47,820 2.22 2.23 2.19 14,770 0 0.3
05/12/2012
2.22
 117,710 2.18 2.23 2.18 17,450 0 0.3
04/12/2012
2.18
 95,140 2.18 2.19 2.17 54,730 0 1.0
03/12/2012
2.18
 69,470 2.16 2.18 2.13 31,530 0 0.6
30/11/2012
2.16
 59,020 2.18 2.19 2.16 25,000 0 0.4
29/11/2012
2.18
 31,790 2.18 2.19 2.17 10,000 2,000 0.1
28/11/2012
2.18
 36,340 2.18 2.19 2.17 15,820 0 0.3
27/11/2012
2.18
 44,350 2.18 2.19 2.17 20 0 0.0
26/11/2012: Cổ tức tiền mặt tỉ lệ: 5%
26/11/2012
2.18
 84,430 2.17 2.23 2.18 38,890 1,130 0.7
23/11/2012
2.17
 294,640 2.13 2.17 2.12 126,900 0 2.3
22/11/2012
2.13
 132,790 2.16 2.17 2.13 0 0 0
21/11/2012
2.16
 39,230 2.17 2.17 2.16 0 0 0
20/11/2012
2.17
 182,190 2.15 2.18 2.15 82,620 0 1.5
19/11/2012
2.15
 63,510 2.15 2.16 2.13 0 0 0
16/11/2012
2.15
 32,780 2.15 2.17 2.13 0 0 0
15/11/2012
2.15
 59,110 2.16 2.16 2.13 0 0 0
14/11/2012
2.16
 120,440 2.15 2.18 2.15 38,000 0 0.7
13/11/2012
2.15
 256,400 2.21 2.22 2.15 115,840 0 2.1
12/11/2012
2.21
 480,000 2.19 2.22 2.17 350,000 0 6.4
09/11/2012
2.19
 317,740 2.17 2.19 2.15 199,260 400 3.6
08/11/2012
2.17
 432,610 2.13 2.17 2.11 381,500 0 6.9
07/11/2012
2.13
 494,560 2.10 2.17 2.09 350,000 0 6.2
06/11/2012
2.10
 357,010 2.07 2.11 2.05 290,000 0 5.1
05/11/2012
2.07
 153,560 2.02 2.07 2.02 80,000 0 1.4
02/11/2012
2.02
 981,940 2.12 2.12 2.02 219,000 0 3.7
01/11/2012
2.12
 343,180 2.12 2.15 2.12 300,000 0 5.3
31/10/2012
2.12
 407,100 2.09 2.13 2.10 300,000 0 5.3
30/10/2012
2.09
 316,830 2.09 2.12 2.07 50,000 0 0.9
29/10/2012
2.09
 295,170 2.13 2.13 2.09 107,000 0 1.9
26/10/2012
2.13
 159,440 2.13 2.16 2.11 8,430 0 0.1
25/10/2012
2.13
 254,280 2.18 2.18 2.12 0 0 0
24/10/2012
2.18
 198,890 2.21 2.22 2.18 50,000 0 0.9
23/10/2012
2.21
 575,730 2.13 2.22 2.13 50,000 70,040 -0.4
22/10/2012
2.13
 1,153,100 2.06 2.16 2.13 70,000 429,960 -6.4
19/10/2012
2.06
 263,320 2.09 2.10 2.05 80,000 0 1.4
18/10/2012
2.09
 174,590 2.07 2.11 2.09 50,000 0 0.9
17/10/2012
2.07
 191,360 2.10 2.10 2.07 0 0 0
16/10/2012
2.10
 306,670 2.01 2.10 2.04 95,010 0 1.6
15/10/2012
2.01
 57,130 2.05 2.07 2.01 0 0 0
12/10/2012
2.05
 166,710 2.06 2.09 2.05 30,030 0 0.5
11/10/2012
2.06
 260,910 2.07 2.13 2.06 0 0 0
10/10/2012
2.07
 134,500 2.06 2.09 2.05 30,000 0 0.5
09/10/2012
2.06
 114,420 2.09 2.10 2.06 15,000 0 0.3
08/10/2012
2.09
 384,720 2.04 2.10 2.06 57,220 0 1.0
05/10/2012
2.04
 227,340 2.01 2.05 2.01 115,480 0 2.0
04/10/2012
2.01
 148,450 2.02 2.05 2.01 50,000 0 0.8
03/10/2012
2.02
 335,290 2.01 2.05 2.01 72,000 234,820 -2.7
02/10/2012
2.01
 559,280 2.01 2.05 2.00 190,000 424,980 -3.9
01/10/2012
2.01
 466,080 2.10 2.10 2.01 125,000 295,510 -2.9
28/09/2012: Cổ tức tiền mặt tỉ lệ: 5%
28/09/2012
2.10
 183,930 2.10 2.13 2.10 21,750 109,020 -1.5
27/09/2012
2.10
 126,370 2.12 2.14 2.07 90,340 93,030 -0.1
26/09/2012
2.12
 258,780 2.12 2.16 2.12 176,300 96,790 1.5
25/09/2012
2.12
 160,610 2.12 2.14 2.11 90,000 0 1.6
24/09/2012
2.12
 294,380 2.19 2.19 2.11 147,860 0 2.7
21/09/2012
2.19
 2,224,730 2.10 2.19 2.09 2,069,990 854,550 22.5
20/09/2012
2.10
 495,060 2.05 2.10 2.02 369,270 7,000 6.4
19/09/2012
2.05
 380,410 2.00 2.05 1.96 193,560 129,780 1.1
18/09/2012
2.00
 281,520 2.09 2.10 2.00 0 0 0
17/09/2012
2.09
 267,240 2.11 2.17 2.09 51,000 0 0.9
14/09/2012
2.11
 555,800 2.14 2.19 2.11 86,150 0 1.6
13/09/2012
2.14
 228,180 2.12 2.14 2.11 64,000 8,000 1.0
12/09/2012
2.12
 316,590 2.11 2.17 2.12 182,000 20,000 3.0

Chính sách bảo mật | Điều khoản sử dụng |