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)
15/04/2010
4.08
 212,450 4.05 4.09 4.06 52,660 0 2.4
14/04/2010
4.05
 268,970 4.05 4.13 4.03 77,320 0 3.6
13/04/2010
4.05
 374,790 4.09 4.10 4.04 26,000 1,000 1.1
12/04/2010
4.09
 351,090 4.08 4.15 4.08 125,000 0 5.8
09/04/2010
4.08
 521,280 4.12 4.13 4.08 28,740 58,500 -1.4
08/04/2010
4.12
 503,320 4.13 4.15 4.10 89,270 0 4.2
07/04/2010
4.13
 458,160 4.15 4.16 4.10 92,000 5,000 4.1
06/04/2010
4.15
 998,910 3.99 4.19 4.05 199,260 0 9.3
05/04/2010
3.99
 835,250 3.86 4.01 3.98 27,540 0 1.2
02/04/2010
3.86
 424,760 3.75 3.86 3.74 108,920 0 4.7
01/04/2010
3.75
 235,060 3.64 3.75 3.63 35,450 5,000 1.3
31/03/2010
3.64
 354,640 3.73 3.75 3.64 59,640 0 2.5
30/03/2010
3.73
 250,410 3.85 3.85 3.73 34,000 0 0
29/03/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
29/03/2010
3.85
 494,240 3.75 3.94 3.85 1,060 0 0.0
26/03/2010
3.75
 497,150 3.75 3.79 3.72 127,870 0 6.5
25/03/2010
3.75
 695,430 3.75 3.83 3.72 267,500 0 13.7
24/03/2010
3.75
 366,270 3.72 3.79 3.72 2,760 0 0.1
23/03/2010
3.72
 293,750 3.79 3.90 3.72 1,050 0 0.1
22/03/2010
3.79
 231,010 3.86 3.90 3.79 500 5,820 -0.3
19/03/2010
3.86
 229,670 3.94 3.94 3.86 5,360 0 0.3
18/03/2010
3.94
 321,010 3.79 3.94 3.79 0 0 0
17/03/2010
3.79
 516,470 3.86 3.98 3.79 47,290 56,100 -0.4
16/03/2010
3.86
 732,240 4.05 4.05 3.86 60,000 0 3.2
15/03/2010
4.05
 578,650 4.05 4.12 4.01 93,500 0 5.2
12/03/2010
4.05
 505,960 4.05 4.09 4.01 4,420 0 0.2
11/03/2010
4.05
 629,820 4.12 4.16 4.05 4,000 0 0.2
10/03/2010
4.12
 722,260 4.09 4.20 4.01 40,500 2,860 2.1
09/03/2010
4.09
 1,299,440 3.90 4.09 3.86 137,300 20,000 6.3
08/03/2010
3.90
 820,710 3.86 3.94 3.86 152,060 0 8.0
05/03/2010
3.86
 515,130 3.86 3.90 3.83 0 23,360 -1.2
04/03/2010
3.86
 604,590 3.83 3.98 3.86 0 0 0
03/03/2010
3.83
 641,090 3.72 3.83 3.75 82,000 3,000 4.0
02/03/2010
3.72
 567,660 3.68 3.86 3.64 200 3,100 -0.1
01/03/2010
3.68
 174,830 3.68 3.75 3.65 0 4,000 -0.2
26/02/2010
3.68
 616,340 3.56 3.72 3.56 155,330 34,730 5.9
25/02/2010
3.56
 188,230 3.57 3.61 3.56 60,000 51,780 0.4
24/02/2010
3.57
 232,150 3.55 3.57 3.51 122,470 38,310 4.1
23/02/2010
3.55
 277,280 3.61 3.61 3.52 116,980 0 5.6
22/02/2010
3.61
 244,500 3.66 3.67 3.61 0 0 0
12/02/2010
3.66
 316,920 3.58 3.68 3.61 450 0 0.0
11/02/2010
3.58
 200,100 3.50 3.59 3.50 73,730 0 3.6
10/02/2010
3.50
 97,730 3.46 3.56 3.46 0 0 0
09/02/2010
3.46
 225,560 3.51 3.52 3.46 92,300 0 4.4
08/02/2010
3.51
 205,840 3.49 3.53 3.46 6,000 15,080 -0.4
05/02/2010
3.49
 500,450 3.63 3.67 3.49 1,000 0 0.0
04/02/2010
3.63
 396,530 3.53 3.67 3.55 35,750 500 1.7
03/02/2010
3.53
 261,760 3.47 3.59 3.48 50,120 0 2.4
02/02/2010
3.47
 396,730 3.46 3.50 3.43 78,000 0 3.7
01/02/2010
3.46
 213,520 3.42 3.46 3.38 0 0 0
29/01/2010
3.42
 253,640 3.42 3.46 3.33 0 0 0
28/01/2010
3.42
 197,430 3.53 3.53 3.39 0 0 0
27/01/2010
3.53
 499,050 3.57 3.67 3.48 1,000 850 0.0
26/01/2010
3.57
 448,500 3.40 3.57 3.53 2,000 0 0.1
25/01/2010
3.40
 232,720 3.33 3.40 3.32 38,000 0 1.7
22/01/2010
3.33
 315,720 3.31 3.36 3.24 0 0 0
21/01/2010
3.31
 587,040 3.37 3.42 3.22 26,390 5,150 1.0
20/01/2010
3.37
 256,870 3.53 3.57 3.37 1,200 3,800 -0.1
19/01/2010
3.53
 412,840 3.50 3.59 3.50 13,210 9,000 0.2
18/01/2010
3.50
 616,560 3.68 3.68 3.50 22,440 0 1.1
15/01/2010
3.68
 448,070 3.83 3.83 3.66 33,180 0 1.7
14/01/2010
3.83
 663,720 3.75 3.90 3.75 10 0 0.0
13/01/2010
3.75
 1,078,940 3.64 3.79 3.47 7,890 0 0.4
12/01/2010
3.64
 929,460 3.79 3.86 3.61 24,920 0 1.3
11/01/2010
3.79
 858,250 3.86 3.94 3.75 4,620 95,000 -4.7
08/01/2010
3.86
 826,260 4.05 4.20 3.86 3,800 7,120 -0.2
07/01/2010
4.05
 968,590 4.09 4.23 4.05 7,880 100,020 -5.3
06/01/2010
4.09
 1,497,290 3.90 4.09 3.90 1,000 7,000 -0.3
05/01/2010
3.90
 850,480 3.83 4.01 3.86 69,000 0 3.8
04/01/2010
3.83
 1,420,060 3.67 3.83 3.72 145,000 0 7.5
31/12/2009
3.67
 1,105,520 3.50 3.67 3.61 50,000 0 0
30/12/2009
3.50
 868,840 3.33 3.50 3.36 146,610 0 0
29/12/2009
3.33
 340,700 3.31 3.35 3.25 124,020 3,000 0
28/12/2009
3.31
 413,990 3.28 3.39 3.18 145,020 0 0
25/12/2009
3.28
 522,950 3.13 3.28 3.20 0 0 0
24/12/2009
3.13
 340,800 3.03 3.13 2.94 9,370 0 0
23/12/2009
3.03
 379,160 2.94 3.05 2.94 102,000 10,200 0
22/12/2009
2.94
 473,320 2.91 3.05 2.91 89,600 0 0
21/12/2009
2.91
 213,160 2.78 2.91 2.85 36,400 3,190 0
18/12/2009
2.78
 473,640 2.73 2.86 2.77 11,000 275,000 0
17/12/2009
2.73
 353,910 2.87 2.87 2.73 0 49,000 0
16/12/2009
2.87
 187,740 3.02 3.02 2.87 500 0 0
15/12/2009
3.02
 242,810 3.03 3.07 2.91 112,000 0 0
14/12/2009
3.03
 458,180 2.89 3.03 2.80 193,940 0 0
11/12/2009
2.89
 196,810 3.03 3.03 2.89 1,200 2,090 0
10/12/2009
3.03
 251,260 3.19 3.22 3.03 0 0 0
09/12/2009
3.19
 279,350 3.35 3.35 3.19 1,000 0 0
08/12/2009
3.35
 153,050 3.46 3.46 3.35 1,000 0 0
07/12/2009
3.46
 133,380 3.46 3.49 3.42 0 0 0
04/12/2009
3.46
 191,840 3.43 3.50 3.43 0 8,380 0
03/12/2009
3.43
 206,130 3.45 3.47 3.32 0 0 0
02/12/2009
3.45
 223,160 3.63 3.63 3.45 0 3,390 0
01/12/2009
3.63
 304,800 3.61 3.72 3.63 0 0 0
30/11/2009
3.61
 407,570 3.45 3.61 3.42 14,740 0 0
27/11/2009
3.45
 686,580 3.39 3.56 3.22 47,180 18,000 0
26/11/2009
3.39
 159,150 3.57 3.57 3.39 31,780 15,000 0
25/11/2009
3.57
 544,780 3.75 3.75 3.57 5,800 0 0
24/11/2009
3.75
 506,950 3.75 3.86 3.68 93,670 0 0
23/11/2009
3.75
 458,640 3.90 3.90 3.75 152,500 0 0
20/11/2009
3.90
 404,950 3.98 4.01 3.90 102,000 41,500 0
19/11/2009
3.98
 458,660 3.94 4.01 3.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |