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)
13/01/2023
12.39
 8,033,700 12.49 12.82 12.39 617,300 105,542 6.7
12/01/2023
12.49
 8,994,000 12.39 12.58 12.25 240,700 137,400 1.4
11/01/2023
12.39
 14,775,000 12.16 12.91 12.25 266,500 320,500 -0.7
10/01/2023
12.16
 13,314,800 11.82 12.49 11.40 359,600 271,210 1.1
09/01/2023
11.82
 8,298,400 11.97 12.34 11.82 344,600 119,300 2.8
06/01/2023
11.97
 12,625,000 12.49 12.68 11.87 304,900 620,000 -4.0
05/01/2023
12.49
 14,844,200 11.97 12.49 11.68 641,200 134,800 6.7
04/01/2023
11.97
 10,832,400 11.68 12.20 11.82 307,200 295,326 0.2
03/01/2023
11.68
 8,730,300 10.93 11.68 11.02 443,700 51,300 4.8
30/12/2022
10.93
 5,662,900 10.93 11.30 10.88 4,900 366,100 -4.2
29/12/2022
10.93
 7,474,700 11.26 11.45 10.83 307,300 425,100 -1.4
28/12/2022
11.26
 8,250,000 11.12 11.54 11.16 158,300 361,200 -2.4
27/12/2022
11.12
 11,900,700 10.41 11.12 10.22 1,050,900 467,428 6.9
26/12/2022
10.41
 14,473,200 11.16 11.16 10.41 1,070,500 66,400 11.0
23/12/2022
11.16
 14,449,800 11.87 11.87 11.16 169,106 82,980 1.0
22/12/2022
11.87
 13,772,500 12.44 12.77 11.73 489,701 243,000 3.1
21/12/2022
12.44
 20,185,800 12.96 13.39 12.06 181,600 495,700 -4.1
20/12/2022
12.96
 30,947,000 12.96 13.34 12.11 1,836,800 207,212 22.3
19/12/2022
12.96
 26,070,100 12.77 13.62 12.87 1,336,542 440,450 12.3
16/12/2022
12.77
 33,054,200 11.97 12.77 11.73 318,300 98,800 3.0
15/12/2022
11.97
 9,709,700 11.97 12.30 11.82 311,000 257,500 0.7
14/12/2022
11.97
 14,473,000 12.01 12.49 11.92 445,000 1,782,300 -16.9
13/12/2022
12.01
 12,882,400 11.40 12.01 10.93 1,045,786 46,800 12.7
12/12/2022
11.40
 17,108,700 12.25 12.63 11.40 203,900 277,400 -0.9
09/12/2022
12.25
 14,204,900 11.73 12.44 11.54 679,200 52,000 8.1
08/12/2022
11.73
 13,769,000 10.97 11.73 11.26 66,400 292,216 -2.8
07/12/2022
10.97
 18,351,400 11.59 11.68 10.78 1,590,544 165,500 16.5
06/12/2022
11.59
 24,489,500 12.44 12.49 11.59 1,210,200 500 14.8
05/12/2022
12.44
 16,712,600 11.64 12.44 11.92 1,451,000 53,709 18.4
02/12/2022
11.64
 15,267,100 10.88 11.64 10.55 759,928 7,000 9.3
01/12/2022
10.88
 21,814,500 10.64 11.35 10.69 648,100 175,000 5.4
30/11/2022
10.64
 13,649,000 10.31 10.78 10.03 1,731,200 319,914 15.9
29/11/2022
10.31
 19,475,400 9.98 10.59 9.60 560,100 1,065,153 -5.5
28/11/2022
9.98
 12,395,800 9.33 9.98 9.65 204,400 16,450 2.0
25/11/2022
9.33
 12,848,700 8.72 9.33 8.89 230,900 353,000 -1.2
24/11/2022
8.72
 13,810,200 8.15 8.72 7.99 817,800 21,157 7.3
23/11/2022
8.15
 10,942,300 8.70 8.99 8.11 76,700 332,000 -2.2
22/11/2022
8.70
 15,275,200 9.09 9.60 8.68 136,200 1,013,505 -8.1
21/11/2022
9.09
 11,423,500 8.50 9.09 8.61 521,300 678,302 -1.5
18/11/2022
8.50
 21,800,300 7.96 8.50 8.11 431,913 1,184,800 -6.8
17/11/2022
7.96
 5,688,800 7.44 7.96 7.90 55,327 21,600 0.3
16/11/2022
7.44
 10,744,300 6.95 7.44 6.48 805,700 7,300 6.3
15/11/2022
6.95
 13,100,400 7.24 7.52 6.82 832,266 188,920 4.7
14/11/2022
7.24
 11,914,200 7.66 7.66 7.13 1,568,400 11,500 11.9
11/11/2022
7.66
 12,377,700 8.23 8.50 7.66 379,400 117,800 2.1
10/11/2022
8.23
 16,211,300 8.84 8.84 8.23 15,505 2,010,610 -17.4
09/11/2022
8.84
 8,123,700 9.11 9.55 8.61 96,800 3,000 0.9
08/11/2022
9.11
 14,937,300 9.79 9.79 9.11 154,289 3,400,528 -31.3
07/11/2022
9.79
 12,161,000 10.50 10.59 9.79 1,182,500 653,525 5.5
04/11/2022
10.50
 18,127,100 11.26 11.26 10.50 237,600 19,021 2.4
03/11/2022
11.26
 10,051,300 11.73 11.78 11.26 1,000 2,300 -0.0
02/11/2022
11.73
 13,720,100 11.02 11.73 11.07 49,000 6,600 0.5
01/11/2022
11.02
 10,711,400 10.78 11.49 10.83 119,151 7,000 1.3
31/10/2022
10.78
 21,410,300 11.59 11.59 10.78 36,500 22,824 0.2
28/10/2022
11.59
 16,227,100 12.44 12.68 11.59 39,300 327,475 -3.5
27/10/2022
12.44
 10,610,400 11.64 12.44 11.68 101,400 42,100 0.8
26/10/2022
11.64
 5,789,500 11.78 12.11 11.54 6,300 40,100 -0.4
25/10/2022
11.78
 16,613,500 11.02 11.78 10.97 346,700 94,000 3.1
24/10/2022
11.02
 14,558,000 11.82 11.82 11.02 49,100 102,600 -0.6
21/10/2022
11.82
 16,122,700 12.68 12.77 11.82 61,200 37,400 0.3
20/10/2022
12.68
 6,154,300 12.58 12.96 12.49 145,900 183,700 -0.5
19/10/2022
12.58
 9,498,300 13.15 13.15 12.58 108,100 1,227,000 -15.3
18/10/2022
13.15
 9,429,200 13.29 13.62 13.05 51,042 10,642 0.6
17/10/2022
13.29
 9,797,300 13.39 13.39 12.77 6,300 870,522 -12.1
14/10/2022
13.39
 13,325,400 13.10 13.43 13.01 2,447,000 90,322 33.3
13/10/2022
13.10
 8,674,300 12.87 13.24 12.68 1,521,003 535,900 13.6
12/10/2022
12.87
 12,183,700 12.06 12.87 12.34 1,877,664 52,400 24.8
11/10/2022
12.06
 15,234,900 11.92 12.58 11.82 600,500 100,100 6.4
10/10/2022
11.92
 9,545,100 11.16 11.92 10.88 402,800 4,200 5.0
07/10/2022
11.16
 10,420,600 11.97 11.97 11.16 340,000 130,043 2.5
06/10/2022
11.97
 8,350,300 12.82 12.91 11.97 85,000 100,000 -0.2
05/10/2022
12.82
 4,890,900 12.34 12.96 12.49 40,900 108,900 -0.9
04/10/2022
12.34
 6,779,700 13.05 13.34 12.34 26,645 15,400 0.1
03/10/2022
13.05
 8,849,000 14.00 14.05 13.05 53,337 12,309 0.6
30/09/2022
14.00
 7,236,100 14.00 14.10 13.15 42,100 17,800 0.4
29/09/2022
14.00
 4,758,700 14.19 14.66 14.00 9,500 26,740 -0.3
28/09/2022
14.19
 7,435,300 14.28 14.62 14.05 4,045 6,900 -0.0
27/09/2022
14.28
 4,300,900 14.38 14.66 14.28 12,600 244,757 -3.5
26/09/2022
14.38
 8,173,900 15.32 15.32 14.28 41,100 1,600 0.6
23/09/2022
15.32
 6,399,300 15.47 15.66 15.14 3,700 304 0.1
22/09/2022
15.47
 7,515,400 15.23 15.70 14.85 6,700 45,860 -0.6
21/09/2022
15.23
 5,255,500 15.32 15.47 15.04 7,700 382,600 -6.0
20/09/2022
15.32
 7,260,800 15.14 15.47 14.57 26,100 23,814 0.0
19/09/2022
15.14
 16,700,100 16.27 16.41 15.14 11,630 481,800 -7.5
16/09/2022
16.27
 13,892,000 17.12 17.12 16.27 346,538 6,022,417 -97.6
15/09/2022
17.12
 7,311,600 17.12 17.64 17.12 14,000 2,219 -8.3
14/09/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
14/09/2022
17.12
 14,521,300 16.55 17.26 16.84 51,030 511,701 -1.7
13/09/2022
16.55
 15,064,600 16.95 17.03 16.16 48,100 242,210 -1.7
12/09/2022
16.95
 11,448,500 16.95 17.50 16.95 116,400 5,138 3.0
09/09/2022
16.95
 13,030,100 16.40 16.95 15.88 180,800 42,100 3.0
08/09/2022
16.40
 10,695,000 16.95 17.22 16.40 115,100 406,600 -6.1
07/09/2022
16.95
 22,261,600 17.42 17.70 16.95 270,500 3,300 5.7
06/09/2022
17.42
 14,234,400 17.54 17.89 17.30 164,100 0 3.6
05/09/2022
17.54
 25,514,100 16.40 17.54 16.55 429,400 316,900 2.5
31/08/2022
16.40
 8,878,000 16.16 16.71 16.16 1,200 45,700 -0.9
30/08/2022
16.16
 6,781,700 16.32 16.67 16.16 8,300 130,100 -2.5
29/08/2022
16.32
 13,390,500 16.83 16.83 15.85 125,300 89,100 0.7
26/08/2022
16.83
 10,588,200 17.26 17.26 16.75 310,800 198,200 2.4
25/08/2022
17.26
 13,773,700 16.83 17.46 16.83 130,100 36,000 2.1
24/08/2022
16.83
 9,193,400 16.95 17.19 16.79 29,800 67,800 -0.8

Chính sách bảo mật | Điều khoản sử dụng |