CTCP Tập đoàn Hoa Sen (hsg)

17.50
-0.05
(-0.28%)
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)
27/10/2011
1.02
 79,950 1.02 1.03 1.02 0 0 0
26/10/2011
1.02
 122,530 1.02 1.03 1.01 40,000 0 0.4
25/10/2011
1.02
 126,710 1.03 1.03 1.01 25,000 0 0.2
24/10/2011
1.03
 233,260 1.05 1.08 1.03 3,000 0 0.0
21/10/2011
1.05
 203,380 1.02 1.06 1.02 0 0 0
20/10/2011
1.02
 147,730 1.01 1.04 1.01 0 0 0
19/10/2011
1.01
 146,320 1.00 1.02 0.99 0 0 0
18/10/2011
1.00
 301,300 1.03 1.03 0.99 1,000 0 0.0
17/10/2011
1.03
 127,230 1.04 1.05 1.03 0 0 0
14/10/2011
1.04
 120,430 1.04 1.05 1.04 0 0 0
13/10/2011
1.04
 223,000 1.03 1.05 1.00 0 0 0
12/10/2011
1.03
 488,840 1.08 1.08 1.03 0 0 0
11/10/2011
1.08
 134,270 1.10 1.12 1.08 0 40,970 -0.4
10/10/2011
1.10
 177,910 1.10 1.13 1.08 0 3,500 -0.0
07/10/2011
1.10
 309,790 1.09 1.13 1.10 0 40,000 -0.4
06/10/2011
1.09
 543,000 1.04 1.09 1.05 0 0 0
05/10/2011
1.04
 252,090 1.04 1.06 1.04 0 80,000 -0.8
04/10/2011
1.04
 265,680 1.06 1.08 1.02 3,500 0 0.0
03/10/2011
1.06
 220,050 1.12 1.13 1.06 0 0 0
30/09/2011
1.12
 197,910 1.15 1.15 1.12 0 10,860 -0.1
29/09/2011
1.15
 374,160 1.19 1.19 1.14 0 0 0
28/09/2011
1.19
 179,140 1.17 1.21 1.17 0 1,000 -0.0
27/09/2011
1.17
 302,900 1.17 1.22 1.17 0 0 0
26/09/2011
1.17
 403,930 1.21 1.23 1.16 0 0 0
23/09/2011
1.21
 510,490 1.25 1.25 1.20 0 49,970 -0.6
22/09/2011
1.25
 459,020 1.23 1.27 1.22 0 243,020 -2.7
21/09/2011
1.23
 451,720 1.28 1.31 1.23 0 50,190 -0.6
20/09/2011
1.28
 792,400 1.25 1.31 1.24 159,900 0 1.8
19/09/2011
1.25
 758,280 1.20 1.25 1.15 14,020 565,000 -6.1
16/09/2011
1.20
 1,503,440 1.25 1.25 1.20 309,940 1,335,720 -11.2
15/09/2011
1.25
 1,143,270 1.31 1.31 1.25 250,000 829,570 -6.6
14/09/2011
1.31
 1,666,890 1.37 1.37 1.31 386,140 1,164,850 -9.4
13/09/2011
1.37
 1,274,520 1.36 1.40 1.31 66,700 752,900 -8.4
12/09/2011
1.36
 868,650 1.42 1.43 1.35 165,000 547,540 -4.7
09/09/2011
1.42
 560,730 1.36 1.43 1.34 216,820 95,000 1.6
08/09/2011
1.36
 610,890 1.31 1.36 1.34 201,630 202,500 -0.0
07/09/2011
1.31
 601,560 1.28 1.33 1.28 39,800 0 0.5
06/09/2011
1.28
 730,710 1.24 1.29 1.21 50,000 1,200 0.6
05/09/2011
1.24
 768,770 1.19 1.24 1.21 150,000 76,160 0.8
01/09/2011
1.19
 92,300 1.13 1.19 1.19 0 4,000 -0.0
31/08/2011
1.13
 210,410 1.09 1.13 1.13 0 2,000 -0.0
30/08/2011
1.09
 45,490 1.04 1.09 1.09 0 3,000 -0.0
29/08/2011
1.04
 286,310 1.00 1.04 1.02 0 55,100 -0.5
26/08/2011
1.00
 228,450 1.00 1.02 1.00 0 78,560 -0.7
25/08/2011
1.00
 167,780 0.95 1.00 0.98 0 100,440 -0.9
24/08/2011
0.95
 129,500 0.99 1.02 0.95 0 55,530 -0.5
23/08/2011
0.99
 89,250 1.01 1.01 0.99 0 2,000 -0.0
22/08/2011
1.01
 136,000 0.97 1.01 0.97 0 19,580 -0.2
19/08/2011
0.97
 53,390 1.01 1.01 0.97 300 19,580 -0.2
18/08/2011
1.01
 94,750 1.01 1.03 1.01 35,740 0 0.3
17/08/2011
1.01
 56,190 0.97 1.01 0.99 0 9,790 -0.1
16/08/2011
0.97
 78,170 0.94 0.99 0.94 0 0 0
15/08/2011
0.94
 22,040 0.92 0.94 0.92 0 0 0
12/08/2011
0.92
 18,290 0.91 0.93 0.91 0 0 0
11/08/2011
0.91
 35,880 0.93 0.93 0.90 0 9,800 -0.1
10/08/2011
0.93
 107,430 0.91 0.95 0.92 0 47,990 -0.4
09/08/2011
0.91
 93,890 0.95 0.95 0.91 0 0 0
08/08/2011
0.95
 38,600 0.98 0.98 0.94 2,000 19,600 -0.2
05/08/2011
0.98
 83,110 1.00 1.00 0.98 0 0 0
04/08/2011
1.00
 79,140 0.95 1.00 0.95 0 16,380 -0.1
03/08/2011
0.95
 69,400 0.98 0.98 0.95 0 0 0
02/08/2011
0.98
 74,920 0.98 0.99 0.97 0 0 0
01/08/2011
0.98
 67,220 0.99 1.00 0.98 1,500 19,580 -0.2
29/07/2011
0.99
 112,240 0.99 0.99 0.97 30,570 9,790 0.2
28/07/2011
0.99
 31,500 1.00 1.02 0.99 0 0 0
27/07/2011
1.00
 69,200 0.99 1.00 0.98 0 0 0
26/07/2011
0.99
 55,780 0.97 0.99 0.97 0 0 0
25/07/2011
0.97
 124,670 0.99 0.99 0.95 2,000 104,350 -0.9
22/07/2011
0.99
 125,010 1.02 1.02 0.99 145,000 210,070 -0.6
21/07/2011
1.02
 56,470 1.02 1.03 1.00 39,000 24,120 0.1
20/07/2011
1.02
 119,740 0.98 1.02 0.99 64,670 30,000 0.3
19/07/2011
0.98
 179,380 1.00 1.00 0.98 46,000 152,630 -1.0
18/07/2011
1.00
 13,985 1.02 1.02 0.99 29,500 106,120 -0.7
15/07/2011
1.02
 108,190 1.03 1.03 1.01 27,000 101,920 -0.7
14/07/2011
1.03
 26,690 1.03 1.03 1.01 6,000 7,500 -0.0
13/07/2011
1.03
 115,210 1.00 1.03 0.99 25,000 57,940 -0.3
12/07/2011
1.00
 112,730 1.04 1.04 1.00 0 37,550 -0.3
11/07/2011
1.04
 73,260 1.06 1.06 1.04 0 32,110 -0.3
08/07/2011
1.06
 115,080 1.09 1.09 1.06 0 64,850 -0.6
07/07/2011
1.09
 131,220 1.09 1.10 1.08 0 65,500 -0.6
06/07/2011
1.09
 74,250 1.11 1.14 1.08 0 34,500 -0.3
05/07/2011
1.11
 165,170 1.10 1.15 1.10 0 81,000 -0.8
04/07/2011
1.10
 16,140 1.10 1.11 1.08 0 2,760 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |