CTCP Tập đoàn Hoa Sen (hsg)

20.20
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)
09/09/2010
2.70
 325,820 2.65 2.70 2.62 21,570 0 0.5
08/09/2010
2.65
 711,460 2.65 2.69 2.55 132,780 326,200 -4.8
07/09/2010
2.65
 589,250 2.71 2.78 2.63 38,510 147,730 -2.8
06/09/2010
2.71
 570,270 2.59 2.71 2.66 18,490 3,000 0.4
01/09/2010
2.59
 514,370 2.50 2.62 2.44 23,580 4,560 0.5
31/08/2010
2.50
 299,360 2.39 2.50 2.40 34,320 1,000 0.8
30/08/2010
2.39
 228,230 2.28 2.39 2.37 0 0 0
27/08/2010
2.28
 183,230 2.29 2.32 2.19 0 0 0
26/08/2010
2.29
 314,450 2.19 2.29 2.12 37,250 35,100 0.1
25/08/2010
2.19
 284,290 2.30 2.30 2.19 51,580 0 1.1
24/08/2010
2.30
 223,890 2.42 2.42 2.30 1,100 42,070 -0.9
23/08/2010
2.42
 51,730 2.46 2.46 2.39 0 15,100 -0.3
20/08/2010
2.46
 549,740 2.50 2.50 2.39 87,310 189,750 -2.3
19/08/2010
2.50
 215,700 2.52 2.53 2.48 61,700 0 1.5
18/08/2010
2.52
 155,140 2.59 2.59 2.50 56,120 0 1.3
17/08/2010
2.59
 256,140 2.62 2.62 2.53 72,670 10,000 1.5
16/08/2010
2.62
 484,070 2.50 2.62 2.53 0 0 0
13/08/2010
2.50
 355,780 2.39 2.50 2.36 0 0 0
12/08/2010
2.39
 470,900 2.50 2.50 2.39 34,000 148,200 -2.6
11/08/2010
2.50
 169,790 2.52 2.59 2.44 10,000 59,340 -1.2
10/08/2010
2.52
 416,930 2.65 2.65 2.52 52,000 213,390 -3.9
09/08/2010
2.65
 122,470 2.79 2.79 2.65 9,280 46,690 -0.9
06/08/2010
2.79
 53,110 2.83 2.83 2.79 6,960 0 0.2
05/08/2010
2.83
 89,610 2.85 2.93 2.83 17,430 0 0.5
04/08/2010
2.85
 137,720 2.96 2.96 2.85 400 34,740 -0.9
03/08/2010
2.96
 181,650 3.02 3.03 2.95 30,080 90,640 -1.7
02/08/2010
3.02
 139,830 3.08 3.08 3.02 0 62,400 -1.8
30/07/2010
3.08
 153,760 3.08 3.13 3.07 52,170 0 1.5
29/07/2010
3.08
 214,620 3.12 3.12 3.05 115,570 80,000 1.0
28/07/2010
3.12
 233,290 3.13 3.14 3.11 133,000 117,790 0.4
27/07/2010
3.13
 314,280 3.10 3.19 3.11 178,670 68,300 3.3
26/07/2010
3.10
 66,110 3.11 3.13 3.10 21,870 0 0.6
23/07/2010
3.11
 133,930 3.10 3.13 3.10 69,410 0 2.0
22/07/2010
3.10
 118,570 3.14 3.14 3.10 61,870 5,090 1.7
21/07/2010
3.14
 198,910 3.15 3.15 3.12 95,170 70,000 0.7
20/07/2010
3.15
 117,240 3.15 3.16 3.14 37,000 10,950 0.8
19/07/2010
3.15
 74,570 3.20 3.20 3.14 21,830 0 0.7
16/07/2010
3.20
 76,380 3.23 3.23 3.18 21,910 0 0.7
15/07/2010
3.23
 208,770 3.26 3.30 3.22 69,930 16,000 1.7
14/07/2010
3.26
 296,410 3.25 3.36 3.25 98,500 0 3.1
13/07/2010
3.25
 211,890 3.11 3.25 3.13 29,910 10,000 0.6
12/07/2010
3.11
 91,410 3.04 3.11 3.03 30,130 5,600 0.7
09/07/2010
3.04
 91,030 3.05 3.11 3.04 4,170 0 0.1
08/07/2010
3.05
 91,940 3.05 3.13 3.05 500 54,000 -1.5
07/07/2010
3.05
 154,310 3.07 3.16 3.05 40,000 55,510 -0.4
06/07/2010
3.07
 196,560 3.12 3.13 3.07 60,000 62,080 -0.1
05/07/2010
3.12
 271,440 3.13 3.19 3.12 145,450 215,000 -2.0
02/07/2010
3.13
 380,200 3.15 3.16 3.11 175,800 273,990 -2.9
01/07/2010
3.15
 385,200 3.18 3.18 3.14 235,730 258,400 -0.7
30/06/2010
3.18
 655,500 3.32 3.32 3.17 153,000 415,200 -7.9
29/06/2010
3.32
 144,980 3.33 3.39 3.32 49,290 60,000 -0.3
28/06/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
28/06/2010
3.33
 116,270 3.43 3.45 3.33 14,300 1,000 0.4
25/06/2010
3.43
 274,100 3.45 3.45 3.41 127,750 27,300 3.9
24/06/2010
3.45
 260,100 3.48 3.49 3.43 87,330 10,320 3.0
23/06/2010
3.48
 148,520 3.50 3.50 3.46 54,560 0 2.1
22/06/2010
3.50
 365,800 3.59 3.59 3.48 186,080 17,920 6.7
21/06/2010
3.59
 158,760 3.67 3.67 3.59 7,950 6,570 0.1
18/06/2010
3.67
 928,170 3.51 3.67 3.50 741,790 0 30.3
17/06/2010
3.51
 309,560 3.55 3.55 3.49 546,876 371,406 7.0
16/06/2010
3.55
 165,160 3.47 3.55 3.50 115,360 0 4.6
15/06/2010
3.47
 157,450 3.45 3.48 3.44 85,180 0 3.3
14/06/2010
3.45
 119,380 3.41 3.48 3.41 0 0 0
11/06/2010
3.41
 223,290 3.42 3.47 3.39 500 3,670 -0.1
10/06/2010
3.42
 141,840 3.42 3.43 3.40 26,300 44,370 -0.7
09/06/2010
3.42
 284,540 3.44 3.49 3.40 141,440 114,330 1.0
08/06/2010
3.44
 309,330 3.52 3.52 3.41 69,000 143,470 -2.9
07/06/2010
3.52
 264,610 3.65 3.65 3.52 94,300 37,280 2.3
04/06/2010
3.65
 236,850 3.68 3.68 3.63 101,900 39,480 2.6
03/06/2010
3.68
 301,650 3.67 3.71 3.68 180,500 17,000 6.8
02/06/2010
3.67
 168,400 3.72 3.72 3.64 25,120 13,960 0.5
01/06/2010
3.72
 341,330 3.72 3.74 3.67 213,160 82,430 5.5
31/05/2010
3.72
 170,070 3.80 3.80 3.72 129,000 0 5.5
28/05/2010
3.80
 207,620 3.70 3.82 3.71 17,980 0 0.8
27/05/2010
3.70
 115,720 3.73 3.73 3.60 47,480 0 2.0
26/05/2010
3.73
 150,010 3.64 3.73 3.66 64,810 5,490 2.5
25/05/2010
3.64
 337,850 3.60 3.65 3.58 259,430 5,000 10.4
24/05/2010
3.60
 461,550 3.60 3.67 3.58 234,590 1,000 9.6
21/05/2010
3.60
 766,390 3.78 3.78 3.60 327,600 149,080 7.3
20/05/2010
3.78
 269,210 3.75 3.80 3.62 145,720 0 6.2
19/05/2010
3.75
 379,860 3.85 3.85 3.73 277,230 31,810 10.5
18/05/2010
3.85
 186,960 3.87 3.89 3.85 74,060 0 3.2
17/05/2010
3.87
 211,560 3.97 3.97 3.87 125,000 41,690 3.7
14/05/2010
3.97
 213,250 3.91 3.98 3.95 130,880 200 5.9
13/05/2010
3.91
 282,070 3.89 3.97 3.89 208,220 20,800 8.3
12/05/2010
3.89
 399,960 3.96 3.97 3.89 249,800 7,500 10.7
11/05/2010
3.96
 252,220 3.93 3.98 3.93 99,090 0 0
10/05/2010
3.93
 316,910 3.98 3.98 3.90 209,710 0 9.3
07/05/2010
3.98
 575,420 4.05 4.05 3.93 369,410 38,000 14.9
06/05/2010
4.05
 372,650 4.05 4.08 4.04 146,700 3,080 6.6
05/05/2010
4.05
 358,440 4.06 4.06 4.03 185,200 0 8.5
04/05/2010
4.06
 461,920 4.05 4.10 4.03 43,090 3,240 1.8
29/04/2010
4.05
 218,630 4.05 4.06 4.03 110,000 3,000 4.9
28/04/2010
4.05
 479,920 4.05 4.06 4.05 332,280 0 15.3
27/04/2010
4.05
 410,920 4.02 4.08 3.96 179,760 74,940 4.9
26/04/2010
4.02
 223,720 4.05 4.05 4.02 100,010 0 4.6
22/04/2010
4.05
 593,020 3.98 4.13 4.03 178,720 0 8.2
21/04/2010
3.98
 275,810 3.98 4.02 3.97 104,270 3,000 4.6
20/04/2010
3.98
 223,730 4.00 4.06 3.98 22,280 5,000 0.8
19/04/2010
4.00
 273,960 4.04 4.06 3.98 59,050 24,000 1.6
16/04/2010
4.04
 341,490 4.08 4.12 4.04 68,650 0 3.2

Chính sách bảo mật | Điều khoản sử dụng |