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)
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
18/11/2009
3.94
 393,560 3.86 3.94 3.83 0 15,890 0
17/11/2009
3.86
 254,230 3.86 3.90 3.83 1,940 0 0
16/11/2009
3.86
 349,080 3.90 3.98 3.86 0 4,640 0
13/11/2009
3.90
 831,760 3.72 3.90 3.68 35,200 24,810 0
12/11/2009
3.72
 887,430 3.56 3.72 3.57 81,430 0 0
11/11/2009
3.56
 536,930 3.39 3.56 3.36 2,860 0 0
10/11/2009
3.39
 379,620 3.57 3.61 3.39 500 0 0
09/11/2009
3.57
 410,150 3.75 3.75 3.57 7,430 0 0
06/11/2009
3.75
 331,950 3.90 4.01 3.75 3,000 0 0
05/11/2009
3.90
 387,560 3.79 3.98 3.79 0 0 0
04/11/2009
3.79
 553,590 3.83 4.01 3.72 0 43,000 0
03/11/2009
3.83
 677,890 4.01 4.01 3.83 5,450 17,600 0
02/11/2009
4.01
 784,010 4.20 4.20 4.01 0 283,940 0
30/10/2009
4.20
 419,160 4.16 4.27 4.12 1,960 0 0
29/10/2009
4.16
 798,520 4.34 4.34 4.16 0 23,900 0
28/10/2009
4.34
 644,190 4.31 4.45 4.31 68,240 0 0
27/10/2009
4.31
 756,950 4.42 4.42 4.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |