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)
08/06/2009
2.39
 114,370 2.28 2.39 2.39 0 30,000 0
05/06/2009
2.28
 142,150 2.17 2.28 2.28 11,750 0 0
04/06/2009
2.17
 529,250 2.07 2.17 2.17 3,210 5,000 0
03/06/2009
2.07
 563,550 2.12 2.16 2.06 43,730 0 0
02/06/2009
2.12
 643,870 2.02 2.12 2.09 34,010 3,020 0
01/06/2009
2.02
 321,330 1.92 2.02 2.02 20,130 1,000 0
29/05/2009
1.92
 487,950 1.84 1.92 1.84 19,200 50 0
28/05/2009
1.84
 726,180 1.93 1.93 1.84 23,940 5,000 0
27/05/2009
1.93
 824,300 2.03 2.04 1.93 20,390 199,000 0
26/05/2009
2.03
 684,060 2.10 2.10 2.00 33,260 39,460 0
25/05/2009
2.10
 766,490 2.03 2.11 2.03 40,000 134,410 0
22/05/2009
2.03
 1,343,760 1.94 2.04 1.91 0 2,000 0
21/05/2009
1.94
 98,460 1.86 1.94 1.94 17,240 0 0
20/05/2009
1.86
 165,550 1.77 1.86 1.86 0 0 0
19/05/2009
1.77
 262,070 1.69 1.77 1.77 11,000 240,800 0
18/05/2009
1.69
 488,190 1.61 1.69 1.62 1,000 200,000 0
15/05/2009
1.61
 245,830 1.54 1.61 1.61 0 4,000 0
14/05/2009
1.54
 692,510 1.58 1.59 1.50 2,000 0 0
13/05/2009
1.58
 1,096,570 1.51 1.58 1.55 3,440 50,000 0
12/05/2009
1.51
 462,560 1.44 1.51 1.48 500 110,000 0
11/05/2009
1.44
 659,200 1.37 1.44 1.42 30,420 310,000 0
08/05/2009
1.37
 778,780 1.31 1.37 1.33 0 0 0
07/05/2009
1.31
 518,600 1.25 1.31 1.30 0 0 0
06/05/2009
1.25
 963,240 1.27 1.32 1.25 64,750 1,000 0
05/05/2009
1.27
 169,340 1.22 1.27 1.27 0 0 0
04/05/2009
1.22
 36,070 1.16 1.22 1.22 2,660 0 0
29/04/2009
1.16
 415,860 1.11 1.16 1.08 0 0 0
28/04/2009
1.11
 273,070 1.08 1.11 1.05 0 17,690 0
27/04/2009
1.08
 397,300 1.13 1.14 1.08 24,040 0 0
24/04/2009
1.13
 327,510 1.19 1.19 1.13 0 115,660 0
23/04/2009
1.19
 329,880 1.24 1.25 1.19 19,000 0 0
22/04/2009
1.24
 542,890 1.19 1.25 1.15 59,920 0 0
21/04/2009
1.19
 714,390 1.19 1.19 1.13 52,430 0 0
20/04/2009
1.19
 683,010 1.25 1.26 1.19 51,000 0 0
17/04/2009
1.25
 982,770 1.19 1.25 1.17 0 10 0
16/04/2009
1.19
 209,010 1.14 1.19 1.19 0 0 0
15/04/2009
1.14
 973,730 1.09 1.14 1.06 17,870 0 0
14/04/2009
1.09
 740,220 1.04 1.09 1.04 0 0 0
13/04/2009
1.04
 72,870 0.99 1.04 1.04 9,120 0 0
10/04/2009
0.99
 232,470 0.95 0.99 0.99 12,420 0 0
09/04/2009
0.95
 372,090 0.95 0.97 0.94 0 0 0
08/04/2009
0.95
 1,007,870 0.96 1.00 0.93 0 5,670 0
07/04/2009
0.96
 611,150 0.91 0.96 0.90 24,440 1,580 0
03/04/2009
0.91
 227,530 0.87 0.91 0.91 0 0 0
02/04/2009
0.87
 99,310 0.83 0.87 0.87 0 0 0
01/04/2009
0.83
 267,730 0.80 0.83 0.81 0 34,720 0
31/03/2009
0.80
 538,010 0.82 0.82 0.79 0 66,660 0
30/03/2009
0.82
 462,480 0.86 0.86 0.82 0 0 0
27/03/2009
0.86
 620,330 0.91 0.92 0.86 6,980 12,500 0
26/03/2009
0.91
 494,470 0.87 0.91 0.88 108,020 1,500 0
25/03/2009
0.87
 782,650 0.83 0.87 0.82 169,490 0 0
24/03/2009
0.83
 519,180 0.80 0.83 0.83 157,810 5,000 0
23/03/2009
0.80
 310,460 0.83 0.83 0.80 3,100 10 0
20/03/2009
0.83
 228,300 0.84 0.86 0.81 0 0 0
19/03/2009
0.84
 606,190 0.84 0.88 0.84 20,000 40 0
18/03/2009
0.84
 789,550 0.81 0.84 0.81 0 8,050 0
17/03/2009
0.81
 344,540 0.78 0.82 0.79 2,000 0 0
16/03/2009
0.78
 256,150 0.80 0.81 0.78 3,000 0 0
13/03/2009
0.80
 574,330 0.79 0.81 0.78 3,000 50 0
12/03/2009
0.79
 1,510,930 0.76 0.79 0.73 13,000 150 0
11/03/2009
0.76
 196,870 0.72 0.76 0.76 0 60,000 0
10/03/2009
0.72
 219,280 0.69 0.72 0.72 0 85,990 0
09/03/2009
0.69
 386,620 0.66 0.69 0.67 0 70,000 0
06/03/2009
0.66
 216,970 0.65 0.66 0.64 100 0 0
05/03/2009
0.65
 152,500 0.64 0.66 0.63 100 0 0
04/03/2009
0.64
 148,080 0.65 0.66 0.64 100 0 0
03/03/2009
0.65
 345,960 0.68 0.68 0.65 0 0 0
02/03/2009
0.68
 204,840 0.67 0.68 0.66 0 8,450 0
27/02/2009
0.67
 107,210 0.68 0.68 0.67 110 0 0
26/02/2009
0.68
 308,440 0.72 0.72 0.68 0 20,000 0
25/02/2009
0.72
 429,010 0.70 0.72 0.69 0 40,000 0
24/02/2009
0.70
 65,430 0.73 0.73 0.70 60 0 0
23/02/2009
0.73
 76,490 0.77 0.77 0.73 0 9,210 0
20/02/2009
0.77
 184,230 0.81 0.81 0.77 0 0 0
19/02/2009
0.81
 158,880 0.84 0.86 0.81 10 0 0
18/02/2009
0.84
 200,790 0.89 0.89 0.84 0 0 0
17/02/2009
0.89
 235,630 0.91 0.93 0.89 0 0 0
16/02/2009
0.91
 294,460 0.89 0.94 0.89 10 22,340 0
13/02/2009
0.89
 179,730 0.92 0.92 0.89 0 0 0
12/02/2009
0.92
 249,790 0.96 0.96 0.92 1,000 0 0
11/02/2009
0.96
 46,500 1.01 1.01 0.96 2,310 0 0
10/02/2009
1.01
 202,910 1.07 1.07 1.01 0 0 0
09/02/2009
1.07
 193,850 1.07 1.08 1.04 2,000 0 0
06/02/2009
1.07
 263,530 1.12 1.12 1.07 0 34,100 0
05/02/2009
1.12
 25,240 1.17 1.17 1.12 4,510 0 0
04/02/2009
1.17
 5,080 1.23 1.23 1.17 0 0 0
03/02/2009
1.23
 19,220 1.29 1.29 1.23 11,260 0 0
02/02/2009
1.29
 19,560 1.35 1.35 1.29 190 0 0
23/01/2009
1.35
 81,790 1.37 1.37 1.35 2,070 0 0
22/01/2009
1.37
 74,840 1.35 1.37 1.35 0 0 0
21/01/2009
1.35
 45,210 1.35 1.36 1.34 0 0 0
20/01/2009
1.35
 112,140 1.37 1.37 1.34 16,000 0 0
19/01/2009
1.37
 183,510 1.40 1.40 1.34 93,650 0 0
16/01/2009
1.40
 518,980 1.34 1.40 1.34 372,650 0 0
15/01/2009
1.34
 185,720 1.34 1.35 1.32 92,270 0 0
14/01/2009
1.34
 197,160 1.34 1.36 1.32 10,000 0 0
13/01/2009
1.34
 154,020 1.35 1.37 1.33 0 0 0
12/01/2009
1.35
 148,180 1.37 1.37 1.34 0 0 0
09/01/2009
1.37
 264,690 1.40 1.40 1.35 800 0 0
08/01/2009
1.40
 303,820 1.48 1.48 1.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |