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) 		-1.40 -7.57% 71,305,200 -1,067,857 -17.2
17.10
18.95
17.10
2 tháng
(2024-11-15) 		-1.30 -7.07% 185,943,100 -8,448,100 -153.5
17.10
19
17.10
3 tháng
(2024-10-16) 		-3.40 -16.59% 316,696,100 -11,744,600 -219.2
17.10
20.80
17.10
6 tháng
(2024-07-18) 		-7.30 -29.92% 988,247,300 -59,299,925 -1,212.3
17.10
24.40
17.10
12 tháng
(2024-01-22) 		-5.36 -23.86% 2,460,333,300 -81,398,819 -1,707.0
17.10
25.35
17.10
24 tháng
(2023-01-27) 		2.96 20.91% 5,947,148,800 -2,925,015 -368.1
12.82
25.35
17.10
36 tháng
(2022-02-07) 		-8.05 -32% 8,580,376,300 6,849,361 -257.1
6.95
33.46
17.10
60 tháng
(2020-02-10) 		11.63 212.39% 13,606,501,500 -45,361,991 -1,126.7
3.11
39.30
17.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/11/2023
18.95
 14,967,600 18.42 19.00 18.17 386,600 245,100 2.7
02/11/2023
18.42
 14,501,000 17.25 18.42 17.39 22,200 10,900 0.2
01/11/2023
17.25
 6,062,800 16.56 17.25 16.42 92,300 3,300 1.5
31/10/2023
16.56
 7,858,200 16.76 17.20 16.37 229,400 5,400 3.8
30/10/2023
16.76
 6,747,500 17.20 17.59 16.76 125,100 25,500 1.8
27/10/2023
17.20
 9,350,400 16.17 17.20 15.83 4,300 631,100 -10.6
26/10/2023
16.17
 13,910,200 17.34 17.34 16.17 219,200 31,500 3.1
25/10/2023
17.34
 6,116,200 17.25 17.83 17.29 21,200 134,900 -2.1
24/10/2023
17.25
 4,599,200 17.25 17.44 16.81 18,200 326,900 -5.4
23/10/2023
17.25
 7,795,200 17.34 17.64 16.91 6,700 1,303,500 -22.9
20/10/2023
17.34
 7,571,200 16.56 17.34 16.52 171,000 577,600 -6.9
19/10/2023
16.56
 10,213,500 16.56 16.86 15.69 959,600 228,600 12.3
18/10/2023
16.56
 19,478,200 17.54 17.78 16.32 771,000 834,400 -1.6
17/10/2023
17.54
 6,701,700 18.32 18.81 17.54 415,500 0 7.8
16/10/2023
18.32
 7,201,700 19.15 19.24 18.32 6,900 27,400 -0.4
13/10/2023
19.15
 5,771,300 19.19 19.19 18.56 39,300 22,600 0.3
12/10/2023
19.19
 6,716,000 19.19 19.73 18.90 258,300 152,800 2.1
11/10/2023
19.19
 6,699,700 18.81 19.19 18.66 299,000 89,100 4.1
10/10/2023
18.81
 6,954,200 18.85 19.29 18.81 59,700 193,300 -2.6
09/10/2023
18.85
 7,871,900 18.27 19.00 18.22 209,400 330,200 -2.3
06/10/2023
18.27
 7,732,900 17.88 18.51 17.44 1,218,200 8,700 22.2
05/10/2023
17.88
 7,018,600 18.61 18.81 17.88 20,200 67,100 -0.9
04/10/2023
18.61
 12,345,200 18.22 19.10 17.54 970,800 189,500 15.0
03/10/2023
18.22
 18,604,200 19.58 19.58 18.22 954,400 1,305,700 -7.0
02/10/2023
19.58
 6,923,900 19.49 19.97 19.39 211,400 100,800 2.3
29/09/2023
19.49
 8,445,900 19.78 20.02 19.34 523,700 1,130,500 -12.2
28/09/2023
19.78
 11,066,600 19.49 19.93 18.90 1,080,300 263,300 16.6
27/09/2023
19.49
 11,843,800 18.51 19.49 18.22 421,600 602,600 -3.5
26/09/2023
18.51
 20,319,200 19.54 19.68 18.51 1,041,400 1,322,500 -5.7
25/09/2023
19.54
 17,096,400 21.00 21.05 19.54 298,900 92,100 4.2
22/09/2023
21.00
 34,490,400 22.56 22.56 21.00 237,300 124,100 2.5
21/09/2023
22.56
 17,847,900 22.56 23.29 22.31 1,032,400 567,100 10.8
20/09/2023
22.56
 8,282,100 22.41 22.65 22.26 28,000 580,900 -12.7
19/09/2023
22.41
 18,388,300 21.24 22.41 20.85 129,300 842,100 -15.6
18/09/2023
21.24
 12,478,300 20.85 21.53 20.85 0 0 0
15/09/2023
20.85
 10,739,900 20.75 21.44 20.46 404,000 1,597,900 -25.5
14/09/2023
20.75
 13,600,100 21.44 21.44 20.46 33,000 53,100 -0.4
13/09/2023
21.44
 16,797,800 21.29 22.26 21.05 548,800 1,373,700 -18.5
12/09/2023
21.29
 15,981,800 20.75 21.29 20.36 582,000 776,400 -4.2
11/09/2023
20.75
 15,962,600 21.44 21.73 20.75 97,000 309,100 -4.6
08/09/2023
21.44
 17,241,600 20.95 21.73 20.90 527,900 1,623,200 -23.8
07/09/2023
20.95
 14,738,800 20.75 21.24 20.80 215,300 1,278,600 -22.8
06/09/2023
20.75
 24,075,500 19.44 20.75 19.10 448,900 62,000 7.9
05/09/2023
19.44
 9,748,600 19.49 19.97 19.24 14,300 404,600 -7.8
31/08/2023
19.49
 11,670,800 19.19 19.68 19.19 1,602,900 475,500 22.6
30/08/2023
19.19
 10,666,700 18.61 19.29 18.56 151,000 144,000 0.1
29/08/2023
18.61
 7,680,900 18.71 19.00 18.42 4,300 230,800 -4.3
28/08/2023
18.71
 13,013,000 18.12 18.81 18.17 215,700 254,300 -0.7
25/08/2023
18.12
 10,088,900 18.27 18.42 18.07 14,800 433,200 -7.8
24/08/2023
18.27
 8,276,800 17.83 18.27 17.59 202,900 29,000 3.2
23/08/2023
17.83
 5,144,800 17.93 18.17 17.83 85,200 141,700 -1.0
22/08/2023
17.93
 10,238,900 17.98 18.32 17.05 176,900 152,500 0.5
21/08/2023
17.98
 11,826,600 18.12 18.37 17.49 1,260,000 48,900 22.4
18/08/2023
18.12
 28,229,000 19.49 19.49 18.12 1,112,000 194,400 17.0
17/08/2023
19.49
 15,611,400 19.88 20.22 19.49 481,800 390,100 1.9
16/08/2023
19.88
 7,043,300 20.07 20.07 19.68 1,030,800 90,100 19.2
15/08/2023
20.07
 15,148,700 19.58 20.17 19.39 3,080,500 102,600 60.6
14/08/2023
19.58
 11,484,400 19.34 19.83 19.44 909,700 355,700 11.1
11/08/2023
19.34
 25,031,300 18.32 19.39 18.17 1,020,800 164,800 16.9
10/08/2023
18.32
 7,955,100 18.61 18.71 18.27 1,009,400 245,100 14.5
09/08/2023
18.61
 18,013,300 18.22 18.71 17.98 1,072,000 52,600 19.3
08/08/2023
18.22
 13,509,400 18.51 18.81 18.17 315,500 85,800 4.3
07/08/2023
18.51
 11,907,100 18.42 18.71 18.32 29,000 646,300 -11.7
04/08/2023
18.42
 9,833,900 18.22 18.42 18.03 192,500 578,500 -7.2
03/08/2023
18.22
 15,588,700 18.32 18.32 17.83 1,170,100 390,900 14.6
02/08/2023
18.32
 11,520,500 18.12 18.42 17.88 1,541,200 229,900 24.6
01/08/2023
18.12
 15,375,300 18.76 18.76 18.12 2,349,700 299,500 38.4
31/07/2023
18.76
 23,750,500 18.81 18.81 18.03 3,153,600 675,500 47.1
28/07/2023
18.81
 21,291,100 18.27 18.81 18.12 3,223,800 21,000 61.2
27/07/2023
18.27
 16,726,100 18.22 18.32 17.78 1,976,500 7,200 36.6
26/07/2023
18.22
 14,432,600 17.83 18.37 17.88 2,236,100 33,400 41.1
25/07/2023
17.83
 15,187,200 17.83 18.22 17.68 1,417,400 400 25.9
24/07/2023
17.83
 12,677,100 17.73 18.07 17.64 95,500 346,600 -4.6
21/07/2023
17.73
 19,963,400 17.10 17.83 17.10 1,345,200 29,900 23.4
20/07/2023
17.10
 11,024,300 16.86 17.15 16.81 560,600 1,040,400 -8.4
19/07/2023
16.86
 13,594,300 16.81 17.05 16.76 119,100 54,400 1.1
18/07/2023
16.81
 15,198,800 17.20 17.20 16.76 398,900 1,782,500 -24.0
17/07/2023
17.20
 8,725,900 17.29 17.49 17.05 74,500 121,900 -0.8
14/07/2023
17.29
 17,122,500 17.05 17.54 17.05 260,300 335,100 -1.3
13/07/2023
17.05
 9,868,100 16.95 17.34 17.00 196,800 120,600 1.3
12/07/2023
16.95
 9,034,400 17.00 17.05 16.76 223,900 275,100 -0.9
11/07/2023
17.00
 15,896,600 17.00 17.10 16.86 192,000 300 3.3
10/07/2023
17.00
 18,054,300 16.76 17.05 16.66 225,900 37,400 3.3
07/07/2023
16.76
 22,971,100 15.98 16.76 15.83 1,070,900 74,300 16.4
06/07/2023
15.98
 10,548,600 16.27 16.32 15.78 52,300 307,700 -4.2
05/07/2023
16.27
 18,289,200 16.13 16.47 16.08 154,100 424,000 -4.5
04/07/2023
16.13
 9,150,600 15.98 16.13 15.88 124,100 293,900 -2.8
03/07/2023
15.98
 5,943,000 16.03 16.17 15.98 18,400 106,000 -1.4
30/06/2023
16.03
 7,423,100 16.08 16.13 15.88 254,500 82,500 2.8
29/06/2023
16.08
 11,396,000 16.47 16.52 16.08 23,500 430,400 -6.8
28/06/2023
16.47
 13,077,200 16.47 16.66 16.27 150,600 330,100 -3.0
27/06/2023
16.47
 14,965,400 16.47 16.61 16.17 63,200 848,600 -13.1
26/06/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3 (Volume + 3%, Ratio=0.03)
26/06/2023
16.47
 11,891,200 16.41 16.76 16.08 197,300 849,900 -10.9
23/06/2023
16.41
 17,801,800 16.46 16.70 16.32 467,800 11,200 8.0
22/06/2023
16.46
 24,480,000 16.22 16.60 16.08 829,900 36,400 13.8
21/06/2023
16.22
 20,375,900 15.70 16.22 15.56 279,900 103,500 3.0
20/06/2023
15.70
 6,195,000 15.37 15.70 15.37 61,300 447,500 -6.3
19/06/2023
15.37
 8,022,300 15.61 15.66 15.37 200,000 271,000 -1.2
16/06/2023
15.61
 22,529,200 15.66 16.08 15.61 2,524,900 1,528,000 16.9
15/06/2023
15.66
 19,519,300 15.89 15.94 15.47 3,281,200 123,400 52.2

Chính sách bảo mật | Điều khoản sử dụng |