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)
11/09/2012
2.11
 290,420 2.06 2.11 2.04 49,220 0 0.9
10/09/2012
2.06
 830,500 2.17 2.17 2.06 187,120 4,470 3.2
07/09/2012
2.17
 345,380 2.16 2.18 2.13 162,690 10,000 2.8
06/09/2012
2.16
 570,480 2.17 2.19 2.12 347,000 0 6.4
05/09/2012
2.17
 1,892,670 2.10 2.19 2.10 705,890 20,000 12.8
04/09/2012
2.10
 781,640 2.00 2.10 1.99 178,680 2,500 3.1
31/08/2012
2.00
 232,100 2.02 2.03 1.98 110,000 0 1.9
30/08/2012
2.02
 531,360 1.99 2.05 1.97 291,000 100 5.0
29/08/2012
1.99
 424,590 1.90 1.99 1.93 36,540 0 0.6
28/08/2012
1.90
 244,970 1.90 1.92 1.85 3,000 0 0.0
27/08/2012
1.90
 426,880 1.99 1.99 1.90 95,000 0 1.5
24/08/2012
1.99
 1,289,410 1.91 2.00 1.82 190,010 0 2.9
23/08/2012
1.91
 752,450 2.00 2.00 1.91 280,000 0 4.6
22/08/2012
2.00
 1,909,360 2.10 2.10 2.00 294,500 0 5.1
21/08/2012
2.10
 1,292,980 2.20 2.20 2.10 490,500 0 8.8
20/08/2012
2.20
 600,710 2.18 2.21 2.18 73,820 0 1.4
17/08/2012
2.18
 347,110 2.16 2.19 2.14 50,370 0 0.9
16/08/2012
2.16
 189,130 2.17 2.18 2.14 50,000 0 0.9
15/08/2012
2.17
 238,710 2.17 2.19 2.16 92,440 500 1.7
14/08/2012
2.17
 359,060 2.13 2.19 2.14 0 2,000 -0.0
13/08/2012
2.13
 292,670 2.14 2.16 2.12 0 2,400 -0.0
10/08/2012
2.14
 281,580 2.19 2.19 2.14 0 0 0
09/08/2012
2.19
 556,910 2.18 2.24 2.18 10,000 0 0.2
08/08/2012
2.18
 325,400 2.14 2.19 2.16 0 3,000 -0.1
07/08/2012
2.14
 483,510 2.19 2.20 2.14 0 3,000 -0.1
06/08/2012
2.19
 563,110 2.12 2.21 2.13 0 0 0
03/08/2012
2.12
 209,040 2.13 2.14 2.11 20,000 0 0.4
02/08/2012
2.13
 317,710 2.12 2.14 2.11 20,000 0 0.4
01/08/2012
2.12
 369,740 2.13 2.14 2.10 40,500 0 0.7
31/07/2012
2.13
 275,860 2.14 2.17 2.12 2,000 0 0.0
30/07/2012
2.14
 195,050 2.14 2.17 2.12 0 0 0
27/07/2012
2.14
 600,130 2.14 2.19 2.14 0 5,000 -0.1
26/07/2012
2.14
 770,280 2.11 2.16 2.10 0 353,000 -6.4
25/07/2012
2.11
 564,670 2.10 2.13 2.07 10 165,000 -3.0
24/07/2012
2.10
 775,540 2.17 2.17 2.09 0 0 0
23/07/2012
2.17
 804,210 2.21 2.24 2.13 40,000 9,000 0.6
20/07/2012
2.21
 1,140,660 2.30 2.32 2.21 22,800 1,400 0.4
19/07/2012
2.30
 800,680 2.21 2.32 2.19 10,400 0 0.2
18/07/2012
2.21
 656,570 2.21 2.27 2.16 50,000 143,150 -1.8
17/07/2012
2.21
 881,850 2.11 2.21 2.11 88,000 300,000 -3.9
16/07/2012
2.11
 669,040 2.17 2.23 2.11 149,300 56,850 1.7
13/07/2012
2.17
 975,000 2.07 2.17 2.07 0 20,000 -0.4
12/07/2012
2.07
 377,240 2.00 2.07 1.99 0 0 0
11/07/2012
2.00
 271,380 1.94 2.02 1.94 0 0 0
10/07/2012
1.94
 253,760 1.96 1.97 1.92 30,000 0 0.5
09/07/2012
1.96
 616,260 2.05 2.05 1.96 80,000 0 1.3
06/07/2012
2.05
 483,830 1.97 2.06 1.97 10,000 0 0.2
05/07/2012
1.97
 581,870 1.87 1.97 1.84 30,000 0 0.5
04/07/2012
1.87
 429,580 1.94 1.98 1.87 70,000 0 1.1
03/07/2012
1.94
 803,560 2.00 2.03 1.91 170,000 0 2.8
02/07/2012
2.00
 613,800 2.09 2.12 2.00 80,000 55,000 0.4
29/06/2012
2.09
 586,570 2.04 2.12 2.04 100,000 123,240 -0.4
28/06/2012
2.04
 657,460 2.04 2.05 1.97 102,340 102,990 0.0
27/06/2012: Cổ tức tiền mặt tỉ lệ: 5%
27/06/2012
2.04
 798,580 2.06 2.13 2.04 195,010 64,950 2.3
26/06/2012
2.06
 743,710 2.14 2.14 2.06 110,000 0 2.0
25/06/2012
2.14
 1,325,130 2.22 2.24 2.12 225,320 208,920 0.4
22/06/2012
2.22
 965,970 2.27 2.28 2.22 100,000 8,000 1.8
21/06/2012
2.27
 507,400 2.28 2.32 2.26 5,000 0 0.1
20/06/2012
2.28
 479,540 2.27 2.32 2.24 20,000 0 0.4
19/06/2012
2.27
 588,050 2.31 2.31 2.24 0 0 0
18/06/2012
2.31
 674,400 2.28 2.38 2.28 0 41,650 -0.9
15/06/2012
2.28
 765,040 2.22 2.31 2.21 0 86,000 -1.7
14/06/2012
2.22
 1,256,470 2.30 2.30 2.20 4,000 220,100 -4.2
13/06/2012
2.30
 1,336,070 2.38 2.38 2.30 3,000 172,000 -3.5
12/06/2012
2.38
 1,139,520 2.40 2.51 2.38 3,000 201,550 -4.3
11/06/2012
2.40
 1,466,970 2.29 2.40 2.28 13,000 0 0.3
08/06/2012
2.29
 2,916,180 2.24 2.35 2.24 0 314,090 -6.4
07/06/2012
2.24
 1,175,900 2.21 2.30 2.19 0 350,000 -6.9
06/06/2012
2.21
 461,950 2.21 2.24 2.14 0 170,000 -3.2
05/06/2012
2.21
 667,550 2.11 2.21 2.08 50,000 150,000 -1.8
04/06/2012
2.11
 875,040 2.19 2.19 2.08 73,180 150,000 -1.4
01/06/2012
2.19
 1,547,590 2.29 2.32 2.18 70,000 0 1.4
31/05/2012
2.29
 960,190 2.26 2.36 2.21 20,020 18,000 0.0
30/05/2012
2.26
 534,910 2.15 2.26 2.21 30,000 0 0.6
29/05/2012
2.15
 527,280 2.16 2.22 2.08 0 0 0
28/05/2012
2.16
 1,144,340 2.06 2.16 2.12 0 200,000 -3.8
25/05/2012
2.06
 262,940 1.97 2.06 2.05 0 0 0
24/05/2012
1.97
 868,170 2.07 2.11 1.97 10,000 535,300 -9.2
23/05/2012
2.07
 1,948,420 2.04 2.13 2.04 147,510 0 2.8
22/05/2012
2.04
 362,350 1.95 2.04 2.04 100,000 0 1.8
21/05/2012
1.95
 350,710 1.86 1.95 1.93 0 100,000 -1.7
18/05/2012
1.86
 750,420 1.94 1.94 1.85 108,000 0 1.7
17/05/2012
1.94
 1,032,720 2.03 2.06 1.94 211,000 50,000 2.8
16/05/2012
2.03
 828,700 2.13 2.13 2.03 5,000 300,200 -5.3
15/05/2012
2.13
 1,028,850 2.23 2.23 2.13 250,000 5,000 4.6
14/05/2012
2.23
 791,790 2.35 2.35 2.23 205,060 238,560 -0.7
11/05/2012
2.35
 1,267,550 2.27 2.37 2.28 450,000 36,630 8.6
10/05/2012
2.27
 1,627,660 2.16 2.27 2.16 255,000 80,000 3.3
09/05/2012
2.16
 518,450 2.18 2.18 2.12 5,000 1,000 0.1
08/05/2012
2.18
 914,450 2.26 2.26 2.15 0 58,440 -1.1
07/05/2012
2.26
 798,700 2.24 2.30 2.22 0 11,300 -0.2
04/05/2012
2.24
 797,480 2.28 2.34 2.23 0 0 0
03/05/2012
2.28
 1,913,500 2.20 2.30 2.10 430,000 2,670 7.9
02/05/2012
2.20
 863,600 2.31 2.32 2.20 55,110 0 1.1
27/04/2012
2.31
 626,720 2.22 2.31 2.19 6,200 0 0.1
26/04/2012
2.22
 2,270,300 2.12 2.22 2.18 210,000 3,000 4.0
25/04/2012
2.12
 131,920 2.03 2.12 2.12 2,490 600 0.0
24/04/2012
2.03
 149,020 1.94 2.03 2.03 0 0 0
23/04/2012
1.94
 167,060 1.85 1.94 1.93 0 0 0
20/04/2012
1.85
 1,285,570 1.93 1.97 1.83 3,770 371,010 -6.0

Chính sách bảo mật | Điều khoản sử dụng |