CTCP Tập đoàn Hoa Sen (hsg)

20.30
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
(2024-08-21) 		-0.75 -3.56% 219,377,700 -32,323,205 -666.9
19.60
21.20
20.30
2 tháng
(2024-07-22) 		-2.55 -11.16% 439,000,800 -43,855,212 -911.1
19.60
23.30
20.30
3 tháng
(2024-06-24) 		-3.70 -15.42% 737,658,800 -55,428,728 -1,199.0
19.60
25.35
20.30
6 tháng
(2024-03-25) 		-2.11 -9.42% 1,444,795,900 -62,220,283 -1,333.9
19
25.35
20.30
12 tháng
(2023-09-26) 		1.79 9.65% 2,889,466,800 -64,170,896 -1,375.3
16.17
25.35
20.30
24 tháng
(2022-10-03) 		7.25 55.50% 6,485,340,500 27,653,901 111.9
6.95
25.35
20.30
36 tháng
(2021-10-06) 		-17.81 -46.74% 8,694,482,300 -5,111,716 -1,006.5
6.95
39.30
20.30
60 tháng
(2019-10-17) 		15.41 314.82% 13,412,210,550 -26,932,638 -834.8
3.11
39.30
20.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/08/2022
16.95
 10,090,300 16.40 16.95 16.40 219,500 5,100 4.6
22/08/2022
16.40
 9,107,600 16.08 16.63 15.92 12,100 38,000 -0.5
19/08/2022
16.08
 14,758,200 16.63 16.83 15.96 70,400 18,200 1.1
18/08/2022
16.63
 6,790,200 16.67 16.87 16.48 74,000 6,100 1.4
17/08/2022
16.67
 14,378,800 17.15 17.22 16.52 27,800 331,900 -6.4
16/08/2022
17.15
 16,148,900 16.99 17.82 16.95 78,300 20,600 1.3
15/08/2022
16.99
 11,233,100 17.11 17.42 16.95 26,100 57,100 -0.7
12/08/2022
17.11
 24,257,600 16.00 17.11 15.88 350,000 373,000 -0.5
11/08/2022
16.00
 11,215,700 16.48 16.79 15.69 42,100 611,200 -11.6
10/08/2022
16.48
 13,311,600 16.20 16.48 15.81 103,000 412,600 -6.5
09/08/2022
16.20
 10,088,100 16.36 16.71 16.08 15,000 174,400 -3.3
08/08/2022
16.36
 10,990,600 16.16 16.52 16.00 8,900 195,500 -3.9
05/08/2022
16.16
 11,016,300 15.69 16.32 15.61 285,300 7,700 5.7
04/08/2022
15.69
 12,573,200 15.41 16.08 15.45 54,900 170,500 -2.3
03/08/2022
15.41
 15,218,200 14.43 15.41 14.23 227,500 34,100 3.8
02/08/2022
14.43
 9,648,800 14.27 14.78 14.27 372,200 23,600 6.4
01/08/2022
14.27
 11,833,000 13.36 14.27 13.32 530,000 32,400 9.0
29/07/2022
13.36
 3,954,200 13.40 13.72 13.32 15,600 16,900 -0.0
28/07/2022
13.40
 3,699,500 13.01 13.48 13.16 61,600 6,800 0.9
27/07/2022
13.01
 5,220,600 13.09 13.09 12.69 9,000 7,000 0.0
26/07/2022
13.09
 9,720,300 13.87 13.95 13.09 28,300 71,500 -0.7
25/07/2022
13.87
 4,925,700 14.27 14.27 13.80 48,300 67,400 -0.3
22/07/2022
14.27
 3,442,400 14.43 14.58 14.27 128,500 429,100 -0.3
21/07/2022
14.43
 8,975,400 14.19 14.78 14.27 86,400 18,000 1.3
20/07/2022
14.19
 9,598,100 13.76 14.50 13.83 79,000 410,600 -6.0
19/07/2022
13.76
 3,960,500 13.99 13.99 13.64 13,900 85,000 -1.2
18/07/2022
13.99
 6,838,400 14.35 14.50 13.95 17,800 89,500 -1.3
15/07/2022
14.35
 9,405,000 14.19 14.94 14.35 68,100 12,600 1.0
14/07/2022
14.19
 6,894,800 14.11 14.31 13.56 25,900 2,000 0.4
13/07/2022
14.11
 5,868,200 14.27 14.74 14.03 7,700 57,600 -0.9
12/07/2022
14.27
 7,596,000 14.03 14.70 13.83 317,400 1,512,400 -21.6
11/07/2022
14.03
 7,253,000 14.35 14.62 13.64 18,000 261,800 -4.3
08/07/2022
14.35
 6,855,200 13.64 14.47 13.80 36,900 266,200 -4.3
07/07/2022
13.64
 4,672,600 13.52 13.83 13.32 86,000 116,900 -0.5
06/07/2022
13.52
 9,509,000 13.56 14.35 13.16 35,700 142,800 -1.8
05/07/2022
13.56
 8,853,300 13.32 14.07 13.24 4,000 142,900 -2.4
04/07/2022
13.32
 4,521,100 13.32 13.68 13.24 6,500 208,500 -3.4
01/07/2022
13.32
 6,287,000 12.69 13.44 12.14 211,600 7,300 3.5
30/06/2022
12.69
 7,361,100 13.60 14.03 12.69 36,800 740,100 -11.3
29/06/2022
13.60
 6,358,300 13.20 13.91 12.89 61,500 181,700 -2.0
28/06/2022
13.20
 4,581,700 13.40 13.64 13.13 9,200 428,400 -7.0
27/06/2022
13.40
 8,266,200 12.53 13.40 12.34 239,700 252,600 -0.1
24/06/2022
12.53
 10,291,200 11.94 12.77 11.94 321,200 276,400 0.7
23/06/2022
11.94
 4,233,600 11.90 12.02 11.59 128,500 429,100 -4.6
22/06/2022
11.90
 6,671,300 11.15 11.90 11.31 362,800 18,600 5.2
21/06/2022
11.15
 13,793,900 11.63 11.94 10.88 1,396,400 103,000 18.3
20/06/2022
11.63
 12,260,600 12.49 12.69 11.63 349,900 428,700 -1.4
17/06/2022
12.49
 10,758,700 13.40 13.40 12.49 650,800 152,700 7.9
16/06/2022
13.40
 6,563,500 13.76 14.31 13.20 182,400 183,000 -0.0
15/06/2022
13.76
 11,614,300 14.78 14.94 13.76 113,800 856,200 -13.0
14/06/2022
14.78
 12,387,000 15.88 15.88 14.78 143,700 669,000 -9.8
13/06/2022
15.88
 7,699,000 17.07 17.07 15.88 170,200 757,200 -11.8
10/06/2022
17.07
 8,068,500 17.58 17.97 17.07 179,700 276,200 -2.1
09/06/2022
17.58
 8,953,800 16.55 17.70 16.52 279,500 77,300 4.5
08/06/2022
16.55
 6,758,300 16.12 16.83 16.04 648,200 11,100 13.4
07/06/2022
16.12
 8,038,800 16.95 16.95 15.77 273,300 335,800 -1.3
06/06/2022
16.95
 4,619,600 17.42 17.66 16.75 658,500 14,800 14.2
03/06/2022
17.42
 7,272,200 17.07 17.74 16.95 123,300 40,400 1.8
02/06/2022
17.07
 11,788,700 17.82 17.97 16.87 606,500 267,800 7.3
01/06/2022
17.82
 8,975,500 17.97 18.21 17.50 783,500 133,700 14.7
31/05/2022
17.97
 6,000,100 18.17 18.17 17.82 64,300 171,100 -2.4
30/05/2022
18.17
 8,223,000 18.29 18.60 18.01 601,200 457,300 3.3
27/05/2022
18.29
 16,149,200 17.11 18.29 17.11 190,600 142,000 1.1
26/05/2022
17.11
 7,229,500 16.71 17.34 16.79 39,500 22,500 0.4
25/05/2022
16.71
 9,947,400 15.92 16.83 15.57 346,100 57,900 6.1
24/05/2022
15.92
 11,594,500 16.67 16.75 15.53 184,900 151,600 0.7
23/05/2022
16.67
 7,615,600 16.95 17.50 16.40 104,900 261,600 -3.3
20/05/2022
16.95
 6,575,600 16.52 17.15 16.16 62,400 9,800 1.1
19/05/2022
16.52
 3,940,400 16.87 16.91 16.28 63,300 6,700 1.2
18/05/2022
16.87
 4,906,400 16.67 17.42 16.83 88,500 457,200 -7.9
17/05/2022
16.67
 12,531,100 15.61 16.67 14.70 1,088,700 90,500 21.1
16/05/2022
15.61
 10,660,500 16.75 17.46 15.61 706,200 775,900 -1.4
13/05/2022
16.75
 9,700,800 17.97 18.29 16.75 355,600 1,463,100 -24.0
12/05/2022
17.97
 7,363,100 19.31 19.31 17.97 37,500 169,900 -3.2
11/05/2022
19.31
 5,940,800 19.39 19.90 18.88 36,900 266,200 -5.6
10/05/2022
19.39
 6,064,900 19.08 19.59 17.93 551,100 67,800 11.9
09/05/2022
19.08
 6,971,200 20.50 20.50 19.08 192,000 48,900 3.5
06/05/2022
20.50
 18,705,300 19.43 20.77 18.29 662,900 216,400 11.6
05/05/2022
19.43
 17,578,800 20.77 21.17 19.35 121,000 119,200 -0.0
04/05/2022
20.77
 16,118,100 22.31 22.31 20.77 99,000 231,400 -3.5
29/04/2022
22.31
 5,159,400 22.35 22.74 22.27 37,000 112,600 -2.2
28/04/2022
22.35
 3,259,200 22.78 23.14 22.35 6,000 191,700 -5.4

Chính sách bảo mật | Điều khoản sử dụng |