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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |