CTCP Tập đoàn Hoa Sen (hsg)

17.60
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)
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
28/01/2011
1.89
 278,220 1.93 1.93 1.89 169,320 0 3.0
27/01/2011
1.93
 203,430 1.88 1.93 1.88 89,820 0 1.6
26/01/2011
1.88
 83,240 1.88 1.95 1.87 23,050 2,400 0.4
25/01/2011
1.88
 260,370 1.91 1.91 1.86 117,480 80,000 0.7
24/01/2011
1.91
 119,410 1.93 1.99 1.89 24,610 0 0.4
21/01/2011
1.93
 216,420 1.98 2.01 1.93 59,250 0 1.1
20/01/2011
1.98
 362,740 1.94 2.04 1.89 35,790 42,880 -0.1
19/01/2011
1.94
 266,760 1.91 1.95 1.89 128,460 0 2.3
18/01/2011
1.91
 175,920 1.94 1.96 1.91 56,990 20,000 0.7
17/01/2011
1.94
 134,930 1.99 2.01 1.90 4,590 0 0.1
14/01/2011
1.99
 225,990 1.95 2.02 1.96 87,100 3,000 1.6
13/01/2011
1.95
 131,180 1.87 1.95 1.87 26,580 0 0.5
12/01/2011
1.87
 245,990 1.86 1.89 1.83 115,130 134,000 -0.3
11/01/2011
1.86
 637,110 1.95 1.95 1.86 239,870 118,200 2.2
10/01/2011
1.95
 681,140 2.05 2.06 1.95 150,460 29,750 2.2
07/01/2011
2.05
 152,610 2.04 2.06 2.01 12,890 25,000 -0.2
06/01/2011
2.04
 363,790 2.06 2.08 2.04 118,110 65,490 1.0

Chính sách bảo mật | Điều khoản sử dụng |