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
(2024-08-19) 		-0.55 -2.66% 222,034,500 -34,793,960 -718.5
19.60
21.20
20.10
2 tháng
(2024-07-22) 		-2.75 -12.04% 416,632,400 -42,858,514 -890.7
19.60
23.30
20.10
3 tháng
(2024-06-20) 		-5.10 -20.24% 747,739,900 -57,503,859 -1,255.7
19.60
25.35
20.10
6 tháng
(2024-03-22) 		-2.55 -11.27% 1,453,750,100 -59,932,285 -1,283.7
19
25.35
20.10
12 tháng
(2023-09-25) 		0.56 2.89% 2,884,194,800 -62,967,398 -1,350.6
16.17
25.35
20.10
24 tháng
(2022-09-29) 		6.10 43.57% 6,474,966,900 28,657,659 132.4
6.95
25.35
20.10
36 tháng
(2021-10-04) 		-18.25 -47.59% 8,696,884,700 -4,090,518 -985.0
6.95
39.30
20.10
60 tháng
(2019-10-15) 		15.21 311.31% 13,397,765,600 -27,166,060 -823.2
3.11
39.30
20.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/10/2009
4.42
 1,010,360 4.64 4.64 4.42 100,000 0 0
23/10/2009
4.64
 1,376,110 4.86 4.86 4.64 39,570 0 0
22/10/2009
4.86
 1,911,350 4.64 4.86 4.78 30,000 3,000 0
21/10/2009
4.64
 1,866,070 4.42 4.64 4.34 26,440 12,000 0
20/10/2009
4.42
 777,000 4.38 4.42 4.34 100,670 0 0
19/10/2009
4.38
 557,580 4.38 4.42 4.34 95,470 0 0
16/10/2009
4.38
 1,076,180 4.56 4.56 4.34 0 60 0
15/10/2009
4.56
 1,134,730 4.56 4.67 4.53 80,000 0 0
14/10/2009
4.56
 763,630 4.42 4.56 4.38 2,560 0 0
13/10/2009
4.42
 442,500 4.49 4.53 4.42 0 0 0
12/10/2009
4.49
 1,376,080 4.34 4.53 4.34 13,000 0 0
09/10/2009
4.34
 991,950 4.34 4.42 4.31 5,960 102,400 0
08/10/2009
4.34
 641,500 4.45 4.45 4.34 0 5,000 0
07/10/2009
4.45
 691,200 4.38 4.53 4.38 0 0 0
06/10/2009
4.38
 550,620 4.42 4.49 4.38 10,220 35,000 0
05/10/2009
4.42
 1,277,960 4.27 4.45 4.23 2,400 62,500 0
02/10/2009
4.27
 1,308,740 4.38 4.38 4.20 10,670 600 0
01/10/2009
4.38
 642,430 4.56 4.56 4.38 15,280 0 0
30/09/2009
4.56
 888,740 4.67 4.67 4.56 0 33,600 0
29/09/2009
4.67
 1,182,660 4.75 4.78 4.64 1,930 1,200 0
28/09/2009
4.75
 1,071,070 4.64 4.86 4.67 0 2,500 0
25/09/2009
4.64
 555,330 4.56 4.64 4.53 0 1,000 0
24/09/2009
4.56
 763,890 4.71 4.71 4.56 33,600 60,270 0
23/09/2009
4.71
 2,062,720 4.49 4.71 4.60 2,200 39,070 0
22/09/2009
4.49
 1,296,800 4.49 4.49 4.42 127,500 10,150 0
21/09/2009
4.49
 1,012,140 4.53 4.56 4.42 0 0 0
18/09/2009
4.53
 704,220 4.53 4.56 4.42 0 130,000 0
17/09/2009
4.53
 1,335,390 4.38 4.56 4.34 2,400 158,340 0
16/09/2009
4.38
 900,360 4.49 4.56 4.34 0 9,890 0
15/09/2009
4.49
 1,357,050 4.60 4.60 4.38 1,520 197,350 0
14/09/2009
4.60
 812,430 4.56 4.64 4.49 10,170 13,280 0
11/09/2009
4.56
 958,450 4.64 4.71 4.56 5,000 45,000 0
10/09/2009
4.64
 1,650,350 4.42 4.64 4.42 10,000 10,000 0
09/09/2009
4.42
 717,970 4.23 4.42 4.27 3,620 10,000 0
08/09/2009
4.23
 778,360 4.05 4.23 4.12 11,410 15,000 0
07/09/2009
4.05
 1,381,250 3.86 4.05 3.75 15,300 45,830 0
04/09/2009
3.86
 1,207,800 4.05 4.16 3.86 4,120 24,710 0
03/09/2009
4.05
 1,355,110 3.94 4.12 3.86 5,000 8,650 0
02/09/2009
3.94
 0 3.94 3.94 3.94 0 0 0
01/09/2009
3.94
 1,158,280 3.75 3.94 3.64 9,260 1,800 0
31/08/2009
3.75
 503,080 3.58 3.75 3.75 680 0 0
28/08/2009
3.58
 1,082,140 3.41 3.58 3.47 5,150 0 0
27/08/2009: Cổ tức tiền mặt tỉ lệ: 10%
27/08/2009
3.41
 573,060 3.25 3.41 3.31 0 0 0
26/08/2009
3.25
 534,770 3.24 3.33 3.22 3,600 36,550 0
25/08/2009
3.24
 864,000 3.29 3.34 3.23 0 57,530 0
24/08/2009
3.29
 840,520 3.29 3.35 3.22 22,000 2,000 0
21/08/2009
3.29
 936,380 3.30 3.43 3.17 2,250 0 0
20/08/2009
3.30
 710,830 3.15 3.30 3.26 0 400 0
19/08/2009
3.15
 715,980 3.01 3.15 3.05 0 190 0
18/08/2009
3.01
 828,290 2.87 3.01 2.85 2,500 7,370 0
17/08/2009
2.87
 380,930 2.86 2.94 2.77 0 0 0
14/08/2009
2.86
 451,590 2.91 2.91 2.86 89,130 0 0
13/08/2009
2.91
 757,150 2.92 2.95 2.90 650 0 0
12/08/2009
2.92
 702,630 3.04 3.08 2.92 30,000 800 0
11/08/2009
3.04
 713,910 3.00 3.04 2.95 20,000 1,500 0
10/08/2009
3.00
 1,287,350 2.91 3.04 2.88 37,000 10,000 0
07/08/2009
2.91
 1,335,630 2.79 2.92 2.80 3,980 650 0
06/08/2009
2.79
 876,960 2.66 2.79 2.76 46,160 0 0
05/08/2009
2.66
 922,520 2.53 2.66 2.50 1,500 3,000 0
04/08/2009
2.53
 450,110 2.45 2.53 2.48 0 11,500 0
03/08/2009
2.45
 220,970 2.45 2.48 2.43 400 0 0
31/07/2009
2.45
 328,790 2.38 2.45 2.38 11,840 0 0
30/07/2009
2.38
 327,420 2.40 2.40 2.34 3,000 0 0
29/07/2009
2.40
 255,030 2.40 2.48 2.40 11,570 0 0
28/07/2009
2.40
 394,200 2.49 2.52 2.40 52,210 0 0
27/07/2009
2.49
 736,070 2.40 2.51 2.40 63,510 2,000 0
24/07/2009
2.40
 508,080 2.29 2.40 2.40 26,270 0 0
23/07/2009
2.29
 321,950 2.18 2.29 2.14 100,240 0 0
22/07/2009
2.18
 122,970 2.17 2.22 2.18 43,560 0 0
21/07/2009
2.17
 167,130 2.17 2.20 2.12 0 0 0
20/07/2009
2.17
 186,190 2.28 2.28 2.17 0 0 0
17/07/2009
2.28
 323,240 2.26 2.32 2.25 0 0 0
16/07/2009
2.26
 160,540 2.22 2.28 2.22 31,820 0 0
15/07/2009
2.22
 186,750 2.21 2.30 2.21 14,000 0 0
14/07/2009
2.21
 322,440 2.23 2.26 2.17 118,130 9,450 0
13/07/2009
2.23
 270,510 2.33 2.34 2.23 0 0 0
10/07/2009
2.33
 336,030 2.39 2.42 2.31 134,040 3,270 0
09/07/2009
2.39
 378,570 2.32 2.44 2.32 143,110 0 0
08/07/2009
2.32
 627,380 2.22 2.32 2.22 267,180 20,820 0
07/07/2009
2.22
 191,390 2.20 2.23 2.17 0 0 0
06/07/2009
2.20
 199,730 2.10 2.20 2.13 0 0 0
03/07/2009
2.10
 181,420 2.09 2.10 2.03 0 5,000 0
02/07/2009
2.09
 324,490 2.02 2.09 1.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |