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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |