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)
14/06/2023
15.89
 14,690,500 16.27 16.32 15.89 4,678,400 561,200 69.9
13/06/2023
16.27
 28,857,200 15.61 16.37 15.51 2,752,000 49,800 46.2
12/06/2023
15.61
 16,534,200 15.66 15.75 15.23 2,719,900 314,400 39.4
09/06/2023
15.66
 14,869,800 15.47 15.70 15.37 1,415,100 20,400 22.9
08/06/2023
15.47
 22,245,500 15.85 15.99 15.47 754,500 507,100 4.2
07/06/2023
15.85
 28,558,500 15.23 15.99 15.51 388,600 173,500 3.6
06/06/2023
15.23
 18,954,200 14.99 15.32 14.85 161,900 36,600 2.0
05/06/2023
14.99
 24,917,400 14.66 15.14 14.76 465,200 37,700 6.7
02/06/2023
14.66
 15,489,300 14.38 14.85 14.43 24,400 32,200 -0.1
01/06/2023
14.38
 15,032,800 14.57 14.57 14.14 301,000 1,281,200 -14.8
31/05/2023
14.57
 36,226,900 14.99 14.99 14.38 21,400 15,300 0.1
30/05/2023
14.99
 13,348,100 14.85 15.14 14.76 34,100 556,000 -8.2
29/05/2023
14.85
 9,596,100 14.52 14.85 14.52 5,200 529,200 -8.1
26/05/2023
14.52
 14,893,400 14.66 14.76 14.38 5,000 3,104,500 -47.7
25/05/2023
14.66
 13,640,300 14.76 14.90 14.57 1,400 2,360,600 -36.7
24/05/2023
14.76
 16,141,300 15.04 15.23 14.76 18,600 1,503,200 -23.3
23/05/2023
15.04
 14,576,600 15.28 15.42 14.99 15,700 768,300 -12.0
22/05/2023
15.28
 19,645,700 14.76 15.42 14.76 212,000 1,760,100 -25.0
19/05/2023
14.76
 5,945,600 14.66 14.90 14.57 1,700 8,400 -0.1
18/05/2023
14.66
 8,114,100 14.66 14.85 14.62 32,600 11,400 0.3
17/05/2023
14.66
 12,031,500 14.95 14.99 14.66 179,600 37,600 2.2
16/05/2023
14.95
 8,319,900 15.04 15.23 14.85 600 16,600 -0.3
15/05/2023
15.04
 18,117,700 15.42 15.61 15.04 8,200 140,500 -2.2
12/05/2023
15.42
 15,278,300 15.23 15.70 15.18 625,900 6,500 10.1
11/05/2023
15.23
 16,677,700 15.09 15.51 15.04 9,400 40,800 -0.5
10/05/2023
15.09
 9,279,400 15.09 15.23 14.95 188,000 10,400 2.8
09/05/2023
15.09
 18,277,300 14.71 15.37 14.80 22,800 96,500 -1.2
08/05/2023
14.71
 7,804,800 14.71 14.90 14.62 6,700 71,000 -1.0
05/05/2023
14.71
 11,244,600 14.66 14.95 14.47 3,500 21,800 -0.3
04/05/2023
14.66
 8,779,700 14.76 14.95 14.52 12,800 106,900 -1.5
28/04/2023
14.76
 7,768,900 14.47 14.76 14.43 535,600 11,300 8.1
27/04/2023
14.47
 10,648,200 14.85 14.95 14.43 6,800 161,400 -2.4
26/04/2023
14.85
 13,611,300 14.14 14.85 14.00 1,372,575 1,560,665 -3.0
25/04/2023
14.14
 6,776,200 13.81 14.38 13.91 1,710 355,523 -5.3
24/04/2023
13.81
 8,289,200 14.14 14.24 13.62 15,430 270,844 -3.7
21/04/2023
14.14
 8,654,400 14.57 14.57 13.95 13,500 130,600 -1.8
20/04/2023
14.57
 2,937,800 14.47 14.66 14.43 4,200 0 0.1
19/04/2023
14.47
 5,743,500 14.85 14.95 14.47 4,900 14,300 -0.1
18/04/2023
14.85
 6,043,000 14.76 14.95 14.76 14,300 14,700 -0.0
17/04/2023
14.76
 5,009,900 14.52 14.90 14.52 36,100 6,000 0.5
14/04/2023
14.52
 10,681,200 14.28 14.80 14.38 46,110 339,800 -4.5
13/04/2023
14.28
 12,673,500 14.71 14.85 14.19 30,380 209,140 -2.7
12/04/2023
14.71
 8,424,000 14.95 15.09 14.71 34,100 32,586 0.0
11/04/2023
14.95
 9,979,800 14.76 15.04 14.62 132,500 228,000 -1.5
10/04/2023
14.76
 22,745,400 15.23 15.47 14.76 3,100 211,600 -3.3
07/04/2023
15.23
 14,068,400 15.51 15.66 15.09 130,100 47,900 1.3
06/04/2023
15.51
 21,571,200 15.80 16.18 15.51 211,900 35,430 2.9
05/04/2023
15.80
 15,563,100 15.56 15.85 15.42 326,412 87,000 4.0
04/04/2023
15.56
 14,285,500 15.32 15.61 15.32 434,300 19,000 6.8
03/04/2023
15.32
 12,702,300 15.23 15.51 15.18 1,480,200 93,500 22.5
31/03/2023
15.23
 25,686,000 15.42 15.51 14.76 2,648,650 11,200 42.5
30/03/2023
15.42
 18,363,000 15.66 15.99 15.32 1,115,700 379,500 12.0
29/03/2023
15.66
 21,318,200 15.37 15.94 15.32 138,100 95,320 0.7
28/03/2023
15.37
 10,528,200 15.47 15.70 15.37 1,111,600 53,600 17.2
27/03/2023
15.47
 18,241,800 15.04 15.61 14.95 1,708,100 807,600 14.7
24/03/2023
15.04
 9,374,100 15.14 15.32 15.04 2,400 28,600 -0.4
23/03/2023
15.14
 8,352,100 14.99 15.28 14.76 1,006,600 64,700 15.1
22/03/2023
14.99
 8,705,100 15.23 15.42 14.99 544,500 2,000 8.7
21/03/2023
15.23
 8,970,900 14.85 15.32 14.76 730,400 7,800 7.7
20/03/2023
14.85
 13,756,300 15.32 15.47 14.85 937,900 23,329 14.4
17/03/2023
15.32
 15,713,300 15.18 15.56 15.18 5,536,900 329,016 84.4
16/03/2023
15.18
 6,208,800 15.66 15.66 15.14 4,655,100 140,400 72.7
15/03/2023
15.66
 18,759,400 14.71 15.66 14.99 2,471,476 1,700 40.9
14/03/2023
14.71
 25,155,000 15.32 15.32 14.52 4,352,486 501,500 59.9
13/03/2023
15.32
 19,942,400 15.51 15.70 15.04 5,506,200 1,156,800 70.5
10/03/2023
15.51
 25,597,300 15.37 15.56 14.95 3,543,125 86,944 56.7
09/03/2023
15.37
 27,862,400 15.37 15.80 15.37 4,018,600 52,949 64.4
08/03/2023
15.37
 18,067,000 15.23 15.37 15.04 1,751,327 148,820 26.0
07/03/2023
15.23
 24,689,500 14.52 15.42 14.66 1,568,200 19,030 24.9
06/03/2023
14.52
 11,262,000 14.47 15.09 14.28 663,300 357,000 4.7
03/03/2023
14.47
 25,029,700 14.66 15.28 14.47 2,362,900 163,330 33.7
02/03/2023
14.66
 12,086,100 14.71 14.99 14.52 644,900 206,700 6.8
01/03/2023
14.71
 17,917,500 13.76 14.71 13.57 495,700 9,100 7.6
28/02/2023
13.76
 9,109,700 13.62 14.10 13.53 168,800 151,800 0.2
27/02/2023
13.62
 20,534,100 14.38 14.38 13.62 1,065,200 682,400 5.5
24/02/2023
14.38
 13,660,800 14.95 15.09 14.19 623,600 117,200 7.7
23/02/2023
14.95
 23,886,000 14.19 14.95 13.72 277,400 1,848,772 -24.8
22/02/2023
14.19
 36,707,500 14.95 15.51 14.19 1,136,801 259,000 13.2
21/02/2023
14.95
 21,773,900 15.32 15.61 14.95 1,247,230 259,906 15.6
20/02/2023
15.32
 21,415,600 14.66 15.32 14.71 1,587,400 34,610 25.2
17/02/2023
14.66
 16,606,800 14.99 15.09 14.52 1,340,900 292,220 16.3
16/02/2023
14.99
 31,945,800 14.28 15.04 14.19 1,350,800 119,020 19.5
15/02/2023
14.28
 18,776,500 14.05 14.52 13.91 34,000 3,664 0.5
14/02/2023
14.05
 15,714,800 13.62 14.28 13.57 1,025,300 43,335 14.6
13/02/2023
13.62
 11,937,500 13.62 13.62 12.87 119,200 138,700 -0.3
10/02/2023
13.62
 12,669,000 13.48 13.81 13.15 689,000 41,100 9.3
09/02/2023
13.48
 9,942,200 13.67 14.00 13.39 616,300 45,609 8.1
08/02/2023
13.67
 14,944,500 12.82 13.67 12.34 125,700 467,166 -4.9
07/02/2023
12.82
 26,698,600 13.76 13.95 12.82 60,300 2,285,539 -30.2
06/02/2023
13.76
 10,269,900 13.91 13.91 13.34 150,400 800 2.2
03/02/2023
13.91
 10,211,800 13.72 14.19 13.62 221,100 6,000 3.2
02/02/2023
13.72
 15,223,800 13.86 14.19 13.67 990,300 690 14.3
01/02/2023
13.86
 31,436,800 14.66 15.32 13.67 999,300 148,420 12.5
31/01/2023
14.66
 15,750,400 14.14 14.66 14.05 249,400 20,010 3.6
30/01/2023
14.14
 17,265,900 14.14 14.85 13.95 170,200 146,715 0.4
27/01/2023
14.14
 13,798,700 13.76 14.28 13.53 488,500 598,906 -1.7
19/01/2023
13.76
 16,174,100 13.76 14.19 13.67 461,200 22,300 6.4
18/01/2023
13.76
 14,966,100 13.86 14.28 13.76 923,400 91,711 12.1
17/01/2023
13.86
 20,553,300 12.96 13.86 13.10 1,468,700 60,830 20.6
16/01/2023
12.96
 17,168,300 12.39 13.15 12.25 1,751,800 351,520 19.2

Chính sách bảo mật | Điều khoản sử dụng |