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)
19/04/2012
1.93
 2,779,810 2.02 2.11 1.93 1,033,270 413,160 11.9
18/04/2012
2.02
 989,070 1.93 2.02 1.98 245,300 102,000 2.5
17/04/2012
1.93
 195,310 1.83 1.93 1.93 96,410 500 1.6
16/04/2012
1.83
 522,240 1.75 1.83 1.80 123,020 0 2.0
13/04/2012
1.75
 2,471,910 1.70 1.78 1.70 1,344,510 572,740 12.0
12/04/2012
1.70
 555,880 1.62 1.70 1.66 233,860 200,000 0.5
11/04/2012
1.62
 518,920 1.55 1.62 1.58 159,810 100,000 0.8
10/04/2012: Cổ tức tiền mặt tỉ lệ: 5%
10/04/2012
1.55
 768,920 1.49 1.56 1.54 0 1,950 -0.0
09/04/2012
1.49
 1,176,320 1.43 1.49 1.45 0 201,900 -2.7
06/04/2012
1.43
 1,280,440 1.36 1.43 1.37 82,820 2,000 1.0
05/04/2012
1.36
 318,660 1.33 1.38 1.31 0 0 0
04/04/2012
1.33
 269,400 1.35 1.35 1.31 0 0 0
03/04/2012
1.35
 244,930 1.31 1.35 1.31 200 500 -0.0
30/03/2012
1.31
 385,830 1.33 1.33 1.29 81,040 0 1.0
29/03/2012
1.33
 426,850 1.34 1.35 1.32 180,000 0 2.2
28/03/2012
1.34
 306,990 1.35 1.36 1.32 72,360 0 0.9
27/03/2012
1.35
 852,730 1.38 1.38 1.33 201,000 500 2.5
26/03/2012
1.38
 499,190 1.39 1.42 1.38 42,040 500 0.5
23/03/2012
1.39
 700,300 1.39 1.42 1.37 0 1,500 -0.0
22/03/2012
1.39
 305,900 1.38 1.40 1.37 40,000 0 0.5
21/03/2012
1.38
 662,090 1.38 1.43 1.37 18,820 500 0.2
20/03/2012
1.38
 471,570 1.36 1.39 1.34 264,950 0 3.3
19/03/2012
1.36
 551,020 1.37 1.39 1.32 300,000 50,000 3.1
16/03/2012
1.37
 865,900 1.35 1.40 1.34 250,000 309,410 -0.7
15/03/2012
1.35
 1,295,960 1.29 1.35 1.24 95,000 585,250 -5.7
14/03/2012
1.29
 376,770 1.29 1.31 1.27 167,000 500 2.0
13/03/2012
1.29
 579,810 1.25 1.29 1.25 195,000 146,250 0.6
12/03/2012
1.25
 765,150 1.32 1.32 1.25 121,200 251,520 -1.5
09/03/2012
1.32
 563,350 1.31 1.35 1.29 159,100 86,060 0.9
08/03/2012
1.31
 792,630 1.37 1.37 1.31 280,000 192,590 1.1
07/03/2012
1.37
 891,850 1.35 1.37 1.29 250,000 199,720 0.6
06/03/2012
1.35
 1,539,310 1.40 1.47 1.34 400,000 322,060 1.1
05/03/2012
1.40
 603,960 1.34 1.40 1.36 182,200 321,000 -1.8
02/03/2012
1.34
 737,430 1.29 1.34 1.27 185,000 253,000 -0.8
01/03/2012
1.29
 807,750 1.24 1.29 1.23 196,000 253,200 -0.7
29/02/2012
1.24
 466,180 1.25 1.25 1.21 15,000 50,000 -0.4
28/02/2012
1.25
 951,160 1.31 1.31 1.25 200,000 170,000 0.3
27/02/2012
1.31
 810,470 1.25 1.31 1.24 234,320 413,430 -2.1
24/02/2012
1.25
 1,238,220 1.29 1.32 1.25 200,000 486,370 -3.3
23/02/2012
1.29
 690,180 1.24 1.29 1.26 120,000 350,000 -2.7
22/02/2012
1.24
 659,000 1.19 1.24 1.17 10,020 201,000 -2.2
21/02/2012
1.19
 752,560 1.13 1.19 1.12 200,000 1,000 2.1
20/02/2012
1.13
 518,480 1.09 1.13 1.11 0 1,000 -0.0
17/02/2012
1.09
 240,380 1.06 1.09 1.06 24,930 1,000 0.2
16/02/2012
1.06
 128,540 1.05 1.08 1.04 40,000 0 0.4
15/02/2012
1.05
 189,510 1.06 1.08 1.04 46,200 1,000 0.4
14/02/2012
1.06
 168,180 1.04 1.06 1.03 40,000 7,000 0.3
13/02/2012
1.04
 181,610 1.04 1.04 1.01 98,750 0 0.9
10/02/2012
1.04
 308,130 1.06 1.06 1.03 108,000 0 1.0
09/02/2012
1.06
 163,330 1.10 1.10 1.06 0 2,000 -0.0
08/02/2012
1.10
 229,680 1.05 1.10 1.05 0 1,000 -0.0
07/02/2012
1.05
 262,360 1.05 1.08 1.04 100,000 1,000 1.0
06/02/2012
1.05
 82,540 1.04 1.05 1.01 0 2,000 -0.0
03/02/2012
1.04
 476,740 1.09 1.13 1.04 0 8,000 -0.1
02/02/2012
1.09
 284,820 1.04 1.09 1.04 7,000 2,000 0.0
01/02/2012
1.04
 316,420 1.08 1.08 1.04 0 1,300 -0.0
31/01/2012
1.08
 242,060 1.10 1.14 1.08 0 2,000 -0.0
30/01/2012
1.10
 139,900 1.08 1.11 1.08 16,000 0 0.2
20/01/2012
1.08
 256,170 1.05 1.09 1.04 20,000 1,000 0.2
19/01/2012
1.05
 404,220 1.01 1.05 1.01 6,000 0 0.1
18/01/2012
1.01
 177,500 0.97 1.01 0.97 78,430 0 0.7
17/01/2012
0.97
 113,650 0.95 0.97 0.95 55,000 0 0.5
16/01/2012
0.95
 174,630 0.92 0.97 0.92 100,000 0 0.9
13/01/2012
0.92
 124,120 0.91 0.92 0.89 0 0 0
12/01/2012
0.91
 85,850 0.90 0.91 0.89 45,000 0 0.4
11/01/2012
0.90
 130,410 0.91 0.92 0.89 1,000 0 0.0
10/01/2012
0.91
 173,460 0.89 0.92 0.90 0 0 0
09/01/2012
0.89
 80,650 0.87 0.89 0.86 500 0 0.0
06/01/2012
0.87
 245,600 0.88 0.88 0.86 0 150,000 -1.2
05/01/2012
0.88
 134,270 0.89 0.90 0.88 243,500 302,360 -0.5
04/01/2012
0.89
 110,970 0.91 0.91 0.89 120,000 140,000 -0.2
03/01/2012
0.91
 101,880 0.91 0.93 0.91 0 0 0
30/12/2011
0.91
 137,360 0.90 0.92 0.89 0 0 0
29/12/2011
0.90
 75,580 0.91 0.91 0.88 0 0 0
28/12/2011
0.91
 65,730 0.88 0.91 0.88 0 0 0
27/12/2011
0.88
 268,910 0.88 0.89 0.83 125,000 0 1.0
26/12/2011
0.88
 83,490 0.91 0.91 0.88 0 0 0
23/12/2011
0.91
 96,790 0.90 0.91 0.88 0 0 0
22/12/2011
0.90
 224,060 0.93 0.93 0.89 0 0 0
21/12/2011
0.93
 78,760 0.92 0.93 0.92 0 0 0
20/12/2011
0.92
 221,830 0.91 0.94 0.91 500 0 0.0
19/12/2011
0.91
 120,730 0.95 0.95 0.91 0 0 0
16/12/2011
0.95
 141,760 0.92 0.97 0.92 1,000 0 0.0
15/12/2011
0.92
 171,940 0.91 0.93 0.88 24,580 0 0.2
14/12/2011
0.91
 199,630 0.94 0.95 0.91 0 0 0
13/12/2011
0.94
 265,230 0.95 0.98 0.94 50,400 0 0.4
12/12/2011
0.95
 370,570 0.99 0.99 0.95 100,000 0 0.9
09/12/2011
0.99
 440,140 1.01 1.01 0.98 41,800 10,000 0.3
08/12/2011
1.01
 123,800 1.03 1.03 1.01 0 0 0
07/12/2011
1.03
 169,060 1.03 1.04 1.01 0 0 0
06/12/2011
1.03
 306,060 1.03 1.06 1.03 0 0 0
05/12/2011
1.03
 487,480 0.99 1.03 1.00 0 0 0
02/12/2011
0.99
 104,700 0.98 1.00 0.98 0 0 0
01/12/2011
0.98
 25,210 0.95 0.99 0.97 0 0 0
30/11/2011
0.95
 94,350 0.99 0.99 0.95 0 0 0
29/11/2011
0.99
 192,240 1.00 1.00 0.97 74,000 0 0.7
28/11/2011
1.00
 175,970 0.97 1.00 0.98 0 0 0
25/11/2011
0.97
 69,180 0.97 0.98 0.95 0 0 0
24/11/2011
0.97
 108,140 0.99 1.00 0.97 0 0 0
23/11/2011
0.99
 261,090 0.98 1.01 0.98 100,000 0 0.9

Chính sách bảo mật | Điều khoản sử dụng |