CTCP Tập đoàn Hoa Sen (hsg)

17.55
0.45
(2.63%)
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)
05/01/2011
2.06
 315,170 2.10 2.12 2.06 90,070 141,230 -1.0
04/01/2011
2.10
 232,380 2.08 2.13 2.09 164,960 40,000 2.5
31/12/2010
2.08
 375,630 2.08 2.08 2.05 147,890 0 2.9
30/12/2010
2.08
 274,450 2.08 2.09 2.07 233,120 1,440 4.5
29/12/2010
2.08
 308,050 2.09 2.14 2.07 155,800 0 3.1
28/12/2010
2.09
 212,510 2.04 2.11 2.02 48,840 0 1.0
27/12/2010
2.04
 301,400 2.04 2.07 2.02 28,660 0 0.6
24/12/2010
2.04
 210,100 2.07 2.07 2.01 31,850 1,300 0.6
23/12/2010
2.07
 396,840 2.14 2.14 2.05 69,560 0 1.4
22/12/2010
2.14
 472,400 2.22 2.23 2.14 31,300 13,780 0.4
21/12/2010
2.22
 379,250 2.22 2.23 2.12 138,430 0 2.9
20/12/2010
2.22
 771,940 2.15 2.26 2.12 240,710 0 5.0
17/12/2010
2.15
 986,810 2.09 2.15 2.08 423,140 6,000 8.4
16/12/2010
2.09
 701,300 2.12 2.16 2.07 279,650 4,000 5.5
15/12/2010
2.12
 870,860 2.09 2.17 2.07 260,250 100 5.2
14/12/2010
2.09
 1,343,340 2.19 2.20 2.09 553,900 0 11.0
13/12/2010
2.19
 1,518,940 2.11 2.20 2.17 37,220 30,000 0.1
10/12/2010
2.11
 563,590 2.02 2.11 2.01 56,910 0 1.1
09/12/2010
2.02
 772,680 1.95 2.05 1.86 108,850 23,080 1.6
08/12/2010
1.95
 964,320 2.05 2.05 1.95 9,460 104,870 -1.8
07/12/2010
2.05
 789,620 2.09 2.12 2.04 30,760 95,000 -1.3
06/12/2010
2.09
 1,058,630 2.06 2.15 2.04 22,560 14,440 0.2
03/12/2010
2.06
 750,640 2.00 2.08 1.99 16,390 45,000 -0.6
02/12/2010
2.00
 506,420 1.97 2.01 1.94 9,240 30,000 -0.4
01/12/2010
1.97
 556,340 1.98 1.99 1.89 209,570 40,000 3.1
30/11/2010
1.98
 731,670 1.90 1.98 1.95 23,620 165,000 -2.6
29/11/2010
1.90
 460,100 1.81 1.90 1.74 83,060 165,470 -1.4
26/11/2010
1.81
 502,480 1.78 1.87 1.78 9,260 209,570 -3.4
25/11/2010
1.78
 1,041,640 1.70 1.78 1.70 11,330 560,000 -9.2
24/11/2010
1.70
 347,150 1.62 1.70 1.57 58,700 94,230 -0.5
23/11/2010
1.62
 370,300 1.61 1.63 1.60 95,450 179,100 -1.3
22/11/2010
1.61
 326,100 1.61 1.61 1.54 33,590 130,300 -1.5
19/11/2010
1.61
 426,320 1.61 1.67 1.61 20,840 288,440 -4.1
18/11/2010
1.61
 423,310 1.54 1.61 1.56 20,910 135,000 -1.7
17/11/2010
1.54
 199,010 1.54 1.58 1.52 9,230 44,830 -0.5
16/11/2010
1.54
 346,290 1.60 1.60 1.53 26,410 50,000 -0.3
15/11/2010
1.60
 491,860 1.67 1.69 1.60 10,520 202,110 -2.9
12/11/2010
1.67
 542,770 1.76 1.76 1.67 44,480 30,000 0.2
11/11/2010
1.76
 204,740 1.76 1.80 1.72 9,220 2,790 0.1
10/11/2010
1.76
 962,160 1.84 1.84 1.76 43,480 199,820 -2.6
09/11/2010
1.84
 417,920 1.94 1.94 1.84 24,720 239,440 -3.7
08/11/2010
1.94
 112,850 1.96 1.97 1.92 27,370 10,750 0.3
05/11/2010
1.96
 213,520 1.91 1.97 1.92 36,490 0 0.7
04/11/2010
1.91
 103,080 1.90 1.92 1.89 20,260 0 0.4
03/11/2010
1.90
 216,040 1.94 1.96 1.90 92,290 24,000 1.2
02/11/2010
1.94
 127,090 1.99 1.99 1.94 9,220 0 0.2
01/11/2010
1.99
 46,130 1.99 2.00 1.97 32,500 0 0.6
29/10/2010
1.99
 73,820 1.97 2.00 1.93 9,220 41,440 -0.6
28/10/2010
1.97
 176,140 2.02 2.04 1.97 103,220 0 2.0
27/10/2010
2.02
 227,850 2.07 2.08 2.00 98,690 13,890 1.6
26/10/2010
2.07
 225,940 2.00 2.10 2.01 22,440 22,000 0.0
25/10/2010
2.00
 187,460 2.01 2.01 1.92 9,220 60,000 -0.9
22/10/2010
2.01
 188,190 2.00 2.01 1.96 90,260 0 1.7
21/10/2010
2.00
 222,840 2.01 2.05 1.96 33,570 0 0.6
20/10/2010
2.01
 361,240 2.12 2.12 2.01 14,310 124,500 -2.1
19/10/2010
2.12
 218,800 2.19 2.20 2.10 40,520 66,500 -0.5
18/10/2010
2.19
 115,440 2.23 2.23 2.19 9,810 0 0.2
15/10/2010
2.23
 116,340 2.23 2.23 2.19 56,150 0 1.2
14/10/2010
2.23
 158,660 2.25 2.26 2.23 20,010 200 0.4
13/10/2010
2.25
 61,540 2.24 2.25 2.23 40,680 0 0.9
12/10/2010
2.24
 378,150 2.29 2.29 2.22 195,710 0 4.1
11/10/2010
2.29
 273,690 2.23 2.29 2.23 118,070 36,460 1.7
08/10/2010
2.23
 135,900 2.30 2.31 2.23 41,280 0 0.9
07/10/2010
2.30
 206,040 2.32 2.34 2.30 44,510 0 1.0
06/10/2010
2.32
 608,740 2.27 2.35 2.28 196,430 0 4.3
05/10/2010
2.27
 370,400 2.27 2.27 2.18 191,850 1,800 4.0
04/10/2010
2.27
 492,980 2.39 2.39 2.27 95,900 103,420 -0.1
01/10/2010
2.39
 252,330 2.39 2.39 2.32 69,420 90,920 -0.5
30/09/2010
2.39
 242,550 2.42 2.42 2.33 65,630 0 1.5
29/09/2010
2.42
 114,510 2.47 2.47 2.42 5,460 0 0.1
28/09/2010
2.47
 142,910 2.46 2.49 2.45 20,630 0 0.5
27/09/2010
2.46
 114,940 2.50 2.50 2.44 500 27,880 -0.6
24/09/2010
2.50
 197,050 2.48 2.51 2.44 0 4,470 -0.1
23/09/2010
2.48
 440,560 2.50 2.50 2.41 25,240 145,880 -2.8
22/09/2010
2.50
 277,700 2.52 2.53 2.49 59,160 112,330 -1.3
21/09/2010
2.52
 310,080 2.59 2.59 2.52 42,520 90,280 -1.1
20/09/2010
2.59
 581,060 2.61 2.67 2.59 71,340 245,000 -4.2
17/09/2010
2.61
 533,630 2.52 2.61 2.52 17,670 68,070 -1.2
16/09/2010
2.52
 118,400 2.57 2.58 2.50 9,830 22,700 -0.3
15/09/2010
2.57
 224,030 2.55 2.57 2.48 53,600 16,000 0.9
14/09/2010
2.55
 192,630 2.53 2.55 2.49 1,310 4,020 -0.1
13/09/2010
2.53
 418,740 2.58 2.58 2.45 37,560 2,980 0.8
10/09/2010
2.58
 511,110 2.70 2.70 2.58 6,500 40,000 -0.8
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

Chính sách bảo mật | Điều khoản sử dụng |