CTCP Tập đoàn Hoa Sen (hsg)

20.45
0.25
(1.24%)
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)
01/07/2011
1.10
 71,520 1.12 1.13 1.10 2,500 13,980 -0.1
30/06/2011
1.12
 41,050 1.15 1.19 1.12 0 5,270 -0.1
29/06/2011
1.15
 68,860 1.17 1.17 1.14 0 32,940 -0.3
28/06/2011
1.17
 53,560 1.17 1.20 1.15 0 16,080 -0.2
27/06/2011
1.17
 58,860 1.19 1.20 1.17 0 33,920 -0.4
24/06/2011
1.19
 82,090 1.22 1.23 1.19 0 60,090 -0.7
23/06/2011
1.22
 59,610 1.27 1.27 1.22 0 25,650 -0.3
22/06/2011
1.27
 198,390 1.23 1.28 1.26 134,120 9,800 1.5
21/06/2011
1.23
 46,550 1.21 1.23 1.16 19,360 0 0.2
20/06/2011
1.21
 172,750 1.21 1.24 1.15 2,500 12,670 -0.1
17/06/2011
1.21
 326,230 1.26 1.28 1.20 78,800 262,260 -2.0
16/06/2011
1.26
 145,920 1.25 1.26 1.20 26,150 87,240 -0.7
15/06/2011
1.25
 144,360 1.31 1.31 1.25 600 90,280 -1.0
14/06/2011
1.31
 438,750 1.28 1.34 1.26 0 263,590 -3.2
13/06/2011
1.28
 126,400 1.31 1.34 1.25 900 107,170 -1.3
10/06/2011
1.31
 205,300 1.29 1.33 1.31 600 140,150 -1.7
09/06/2011
1.29
 48,620 1.29 1.32 1.26 0 10,000 -0.1
08/06/2011
1.29
 71,830 1.29 1.32 1.28 13,850 0 0.2
07/06/2011
1.29
 109,750 1.24 1.29 1.27 11,850 100 0.1
06/06/2011
1.24
 26,610 1.28 1.28 1.24 0 12,850 -0.1
03/06/2011
1.28
 74,180 1.32 1.38 1.27 13,250 0 0.2
02/06/2011
1.32
 171,830 1.26 1.32 1.29 0 28,190 -0.3
01/06/2011
1.26
 305,690 1.21 1.26 1.17 147,720 20,000 1.5
31/05/2011
1.21
 111,650 1.15 1.21 1.14 62,760 0 0.7
30/05/2011
1.15
 83,520 1.20 1.21 1.15 0 0 0
27/05/2011
1.20
 126,560 1.14 1.20 1.13 27,120 0 0.3
26/05/2011
1.14
 262,580 1.14 1.20 1.09 0 22,540 -0.2
25/05/2011
1.14
 40,800 1.20 1.20 1.14 0 18,860 -0.2
24/05/2011
1.20
 70,400 1.25 1.25 1.20 0 16,040 -0.2
23/05/2011
1.25
 32,520 1.31 1.31 1.25 0 15,230 -0.2
20/05/2011
1.31
 124,800 1.37 1.38 1.31 1,600 25,460 -0.3
19/05/2011
1.37
 84,480 1.40 1.40 1.35 12,830 0 0.2
18/05/2011
1.40
 66,000 1.42 1.42 1.37 12,830 2,780 0.1
17/05/2011
1.42
 66,920 1.46 1.46 1.39 12,830 0 0.2
16/05/2011
1.46
 46,760 1.47 1.48 1.45 12,830 280 0.2
13/05/2011
1.47
 38,650 1.49 1.49 1.47 12,830 0 0.2
12/05/2011
1.49
 66,110 1.50 1.50 1.48 12,830 0 0.2
11/05/2011
1.50
 65,460 1.50 1.51 1.47 12,830 0 0.2
10/05/2011
1.50
 24,770 1.49 1.51 1.49 12,830 0 0.2
09/05/2011
1.49
 57,950 1.50 1.51 1.49 12,810 30,790 -0.2
06/05/2011
1.50
 38,620 1.50 1.51 1.49 12,810 0 0.2
05/05/2011
1.50
 71,440 1.53 1.53 1.47 24,260 0 0.3
04/05/2011
1.53
 82,800 1.53 1.53 1.50 19,840 0 0.3
29/04/2011
1.53
 123,840 1.53 1.54 1.51 24,370 50,000 -0.4
28/04/2011
1.53
 122,450 1.54 1.54 1.48 12,800 61,920 -0.7
27/04/2011
1.54
 197,620 1.54 1.54 1.47 38,270 20,000 0.3
26/04/2011
1.54
 510,820 1.54 1.54 1.53 24,580 0 0.3
25/04/2011
1.54
 51,480 1.51 1.54 1.50 12,810 0 0.2
22/04/2011
1.51
 85,730 1.53 1.54 1.49 0 0 0
21/04/2011
1.53
 82,250 1.51 1.54 1.49 12,810 15,660 -0.0
20/04/2011
1.51
 115,160 1.50 1.51 1.48 41,830 0 0.6
19/04/2011
1.50
 92,720 1.51 1.51 1.48 24,450 200 0.3
18/04/2011
1.51
 9,929 1.54 1.54 1.49 18,530 0 0.3
15/04/2011
1.54
 87,420 1.54 1.54 1.51 24,150 0 0.3
14/04/2011
1.54
 140,580 1.56 1.56 1.53 12,810 1,200 0.2
13/04/2011
1.56
 89,960 1.58 1.58 1.55 12,810 0 0.2
08/04/2011
1.58
 97,020 1.58 1.58 1.56 29,610 0 0.4
07/04/2011
1.58
 103,310 1.59 1.59 1.56 18,390 0 0.3
06/04/2011
1.59
 180,220 1.56 1.59 1.54 13,810 50,100 -0.5
05/04/2011
1.56
 172,950 1.58 1.58 1.54 12,810 0 0.2
04/04/2011: Cổ tức tiền mặt tỉ lệ: 5%
04/04/2011
1.58
 150,410 1.56 1.61 1.56 12,810 0 0.2
01/04/2011
1.56
 131,770 1.54 1.56 1.51 12,810 14,100 -0.0
31/03/2011
1.54
 251,800 1.51 1.54 1.49 12,810 230 0.2
30/03/2011
1.51
 203,330 1.51 1.53 1.48 24,810 100 0.3
29/03/2011
1.51
 137,470 1.52 1.53 1.49 12,810 9,270 0.1
28/03/2011
1.52
 131,640 1.54 1.57 1.52 16,810 0 0.2
25/03/2011
1.54
 85,650 1.55 1.59 1.54 12,810 0 0.2
24/03/2011
1.55
 79,500 1.57 1.58 1.55 12,810 0 0.2
23/03/2011
1.57
 89,130 1.57 1.57 1.55 48,040 5,000 0.6
22/03/2011
1.57
 137,760 1.60 1.60 1.57 1,650 4,420 -0.0
21/03/2011
1.60
 106,610 1.60 1.64 1.59 0 11,150 -0.2
18/03/2011
1.60
 255,310 1.59 1.62 1.57 670 190,820 -2.9
17/03/2011
1.59
 247,620 1.52 1.59 1.53 14,980 25,600 -0.2
16/03/2011
1.52
 325,890 1.55 1.55 1.51 7,570 244,910 -3.4
15/03/2011
1.55
 104,460 1.57 1.59 1.53 19,830 62,250 -0.6
14/03/2011
1.57
 415,150 1.64 1.69 1.57 13,060 103,590 -1.3
11/03/2011
1.64
 454,600 1.57 1.64 1.63 23,120 205,000 -2.8
10/03/2011
1.57
 216,320 1.49 1.57 1.49 11,370 65,200 -0.8
09/03/2011
1.49
 162,970 1.56 1.56 1.48 16,770 0 0.2
08/03/2011
1.56
 200,270 1.57 1.61 1.55 12,970 52,950 -0.6
07/03/2011
1.57
 282,990 1.53 1.57 1.52 12,970 250,130 -3.4
04/03/2011
1.53
 237,850 1.54 1.55 1.52 114,470 254,180 -2.0
03/03/2011
1.54
 214,280 1.59 1.59 1.54 112,970 0 1.6
02/03/2011
1.59
 390,100 1.66 1.67 1.59 162,960 9,300 2.3
01/03/2011
1.66
 175,240 1.66 1.69 1.65 12,970 0 0.2
28/02/2011
1.66
 341,560 1.66 1.70 1.65 163,180 79,850 1.3
25/02/2011
1.66
 89,590 1.64 1.67 1.64 36,010 20,000 0.2
24/02/2011
1.64
 236,720 1.64 1.64 1.61 112,940 51,980 0.9
23/02/2011
1.64
 259,060 1.61 1.67 1.61 126,280 0 2.0
22/02/2011
1.61
 584,370 1.70 1.70 1.61 242,940 260,960 -0.3
21/02/2011
1.70
 316,600 1.78 1.78 1.70 150,000 0 2.4
18/02/2011
1.78
 355,590 1.87 1.87 1.78 18,280 169,870 -2.6
17/02/2011
1.87
 118,230 1.91 1.91 1.87 23,570 120 0.4
16/02/2011
1.91
 256,080 1.93 1.94 1.91 12,930 0 0.2
15/02/2011
1.93
 140,180 1.94 1.95 1.92 68,170 0 1.2
14/02/2011
1.94
 382,830 1.91 1.99 1.91 134,530 3,000 2.4
11/02/2011
1.91
 156,130 1.91 1.93 1.88 63,480 40,000 0.4
10/02/2011
1.91
 160,420 1.90 1.93 1.89 62,930 0 1.1
09/02/2011
1.90
 91,680 1.90 1.98 1.90 20,670 0 0.4
08/02/2011
1.90
 63,190 1.89 1.90 1.89 52,240 0 0.9

Chính sách bảo mật | Điều khoản sử dụng |