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)
27/04/2022
22.78
 4,430,200 22.39 22.86 21.84 40,200 161,000 -3.4
26/04/2022
22.39
 7,347,800 22.15 22.39 20.85 541,500 53,100 13.4
25/04/2022
22.15
 7,647,300 23.81 24.04 22.15 91,800 245,600 -4.7
22/04/2022
23.81
 5,724,000 23.73 24.28 22.86 198,500 38,200 4.8
21/04/2022
23.73
 8,558,200 23.73 24.12 22.55 387,700 110,300 8.3
20/04/2022
23.73
 6,487,700 23.89 24.44 23.65 416,300 32,200 11.7
19/04/2022
23.89
 4,864,100 24.52 25.15 23.69 489,200 52,100 13.7
18/04/2022
24.52
 7,561,100 26.17 26.17 24.52 45,900 38,200 0.2
15/04/2022
26.17
 5,824,600 26.17 27.16 26.17 19,500 18,700 0.0
14/04/2022
26.17
 3,997,500 26.09 26.88 26.05 8,900 100 0.3
13/04/2022
26.09
 4,337,800 25.86 26.41 25.38 33,700 24,000 0.3
12/04/2022
25.86
 7,020,900 25.90 27.04 25.86 70,500 45,200 0.9
08/04/2022
25.90
 13,116,800 27.83 28.10 25.90 350,900 917,500 -19.7
07/04/2022
27.83
 4,956,300 28.34 28.62 27.75 4,100 79,700 -2.7
06/04/2022
28.34
 6,832,200 28.10 28.93 27.91 3,000 37,900 -1.3
05/04/2022
28.10
 4,276,000 28.10 28.50 28.06 50,500 40,800 0.4
04/04/2022
28.10
 4,487,300 28.18 28.50 28.06 17,400 49,400 -1.1
01/04/2022
28.18
 6,123,100 27.59 28.30 27.43 228,800 8,400 7.8
31/03/2022
27.59
 13,015,900 28.62 29.17 27.28 24,000 101,000 -2.7
30/03/2022
28.62
 11,040,000 29.60 29.76 28.58 24,800 68,200 -1.6
29/03/2022
29.60
 6,688,000 29.80 30.07 29.52 3,600 5,600 -0.1
28/03/2022
29.80
 9,292,200 29.84 30.35 29.40 1,800 62,200 -2.3
25/03/2022
29.84
 10,576,700 29.60 30.35 29.25 24,200 33,200 -0.3
24/03/2022
29.60
 8,360,600 29.92 30.15 29.56 241,500 2,100 9.1
23/03/2022
29.92
 13,421,900 30.59 30.98 29.92 30,600 521,000 -18.8
22/03/2022
30.59
 16,585,700 30.11 30.63 29.25 241,800 275,000 -1.2
21/03/2022
30.11
 9,784,800 29.84 30.90 30.03 308,000 235,500 2.9
18/03/2022
29.84
 13,268,600 28.89 30.03 28.89 1,309,200 2,498,600 -44.6
17/03/2022
28.89
 10,006,100 29.44 29.88 28.81 425,400 1,009,100 -21.5
16/03/2022
29.44
 6,862,000 29.33 30.00 29.29 778,000 868,400 -3.5
15/03/2022
29.33
 12,933,900 29.96 30.51 28.93 642,000 404,000 8.9
14/03/2022
29.96
 13,194,500 31.26 32.16 29.96 434,900 344,800 3.5
11/03/2022
31.26
 13,916,600 32.28 32.79 30.90 4,400 233,200 -9.1
10/03/2022
32.28
 11,124,600 32.68 33.19 32.04 53,800 41,300 0.5
09/03/2022
32.68
 15,209,600 31.85 33.07 31.34 904,900 1,139,100 -9.5
08/03/2022
31.85
 14,895,400 33.46 33.46 31.65 17,500 383,000 -15.2
07/03/2022
33.46
 15,525,200 32.16 34.29 32.56 261,900 39,300 9.6
04/03/2022
32.16
 15,769,900 33.19 33.42 32.08 293,900 579,100 -11.8
03/03/2022
33.19
 21,225,000 31.26 33.31 31.53 426,600 78,100 14.4
02/03/2022
31.26
 12,207,900 30.74 31.45 30.67 65,500 95,500 -1.2
01/03/2022
30.74
 22,377,800 30.23 32.16 30.59 1,119,300 277,200 33.9
28/02/2022
30.23
 21,865,900 28.26 30.23 28.38 565,100 75,900 18.3
25/02/2022
28.26
 5,225,400 28.02 28.62 27.99 121,300 4,600 4.2
24/02/2022
28.02
 8,867,600 28.81 29.25 27.43 208,600 120,200 3.3
23/02/2022
28.81
 5,503,800 28.22 29.09 28.18 108,700 3,100 3.8
22/02/2022
28.22
 9,057,900 28.97 28.97 27.63 28,300 504,700 -17.0
21/02/2022
28.97
 7,320,200 29.36 29.72 28.89 29,800 319,900 -10.7
18/02/2022
29.36
 9,813,800 28.85 29.72 28.46 164,800 11,200 5.7
17/02/2022
28.85
 4,921,000 28.73 29.33 28.54 251,300 4,700 9.1
16/02/2022
28.73
 5,806,700 28.34 28.73 28.02 174,300 200,000 -0.9
15/02/2022
28.34
 9,568,800 28.62 29.01 27.51 11,100 220,000 -7.4
14/02/2022
28.62
 9,749,500 29.25 29.96 28.62 22,000 306,400 -10.5
11/02/2022
29.25
 9,619,600 28.69 29.56 28.14 197,100 5,900 6.9
10/02/2022
28.69
 11,705,400 28.73 29.64 28.50 96,500 323,900 -8.3
09/02/2022
28.73
 8,543,900 26.88 28.73 27.20 623,500 17,500 21.7
08/02/2022
26.88
 6,904,900 25.15 26.88 24.87 790,700 284,700 17.2
07/02/2022
25.15
 3,714,600 23.93 25.30 23.96 354,800 239,300 3.8
28/01/2022
23.93
 2,918,600 23.89 24.40 23.89 90,400 404,100 -9.5
27/01/2022
23.89
 4,399,000 24.36 24.83 23.65 27,900 51,800 -0.7
26/01/2022
24.36
 3,038,600 24.28 24.99 24.36 69,300 117,700 -2.5
25/01/2022
24.28
 4,617,400 23.69 24.36 23.26 590,000 94,700 15.1
24/01/2022
23.69
 7,702,700 25.46 25.46 23.69 61,100 29,500 1.0
21/01/2022
25.46
 5,113,000 26.25 26.29 25.46 20,700 401,100 -12.5
20/01/2022
26.25
 3,346,300 26.01 26.25 25.15 98,600 423,900 -10.6
19/01/2022
26.01
 3,081,300 26.13 26.49 25.82 130,400 61,100 2.3
18/01/2022
26.13
 7,603,400 27.43 27.43 24.60 454,400 11,500 14.2
17/01/2022
27.43
 2,669,900 27.95 28.02 27.32 42,500 124,600 -2.9
14/01/2022
27.95
 2,731,800 28.46 28.77 27.83 17,100 97,200 -2.9
13/01/2022
28.46
 6,755,100 27.75 29.01 27.75 154,000 13,800 5.0
12/01/2022
27.75
 6,488,500 27.28 27.99 27.04 135,600 1,500,600 -47.6
11/01/2022
27.28
 4,851,900 27.87 28.34 27.28 40,900 957,700 -32.4
10/01/2022
27.87
 5,237,900 27.87 28.69 27.83 233,100 50,400 6.3
07/01/2022
27.87
 8,428,400 28.22 28.58 27.75 48,700 2,356,000 -82.1
06/01/2022
28.22
 9,557,200 29.17 29.17 28.06 52,900 996,800 -34.1
05/01/2022
29.17
 5,907,300 29.56 30.03 29.13 33,300 125,400 -3.5
04/01/2022
29.56
 7,242,900 29.48 30.27 29.48 73,000 524,000 -16.9
31/12/2021
29.48
 8,071,200 29.09 29.84 28.93 3,300 43,400 -1.5
30/12/2021
29.09
 3,204,600 29.09 29.44 28.85 46,400 152,700 -3.9
29/12/2021
29.09
 7,394,000 28.30 29.44 28.10 71,500 25,700 1.6
28/12/2021
28.30
 7,278,200 27.79 28.58 27.51 26,900 78,600 -1.9
27/12/2021
27.79
 2,744,300 28.14 28.38 27.67 46,500 160,200 -4.0
24/12/2021
28.14
 5,683,800 27.67 28.73 27.79 61,100 153,300 -3.3
23/12/2021
27.67
 9,347,300 27.08 27.67 26.05 379,900 63,500 10.6
22/12/2021
27.08
 6,241,500 27.47 27.91 26.88 66,400 55,200 0.4
21/12/2021
27.47
 8,731,800 28.14 28.14 27.28 16,500 326,100 -10.8
20/12/2021
28.14
 5,393,200 28.46 28.85 28.06 84,900 1,232,400 -41.5
17/12/2021
28.46
 6,991,200 29.29 29.29 28.46 9,700 1,106,500 -39.8
16/12/2021
29.29
 4,500,800 29.56 29.84 29.01 326,100 125,800 7.5
15/12/2021
29.56
 5,868,800 29.64 30.35 29.56 977,500 508,400 17.7
14/12/2021
29.64
 9,876,700 27.71 29.64 27.71 46,800 1,285,900 -46.4
13/12/2021
27.71
 4,663,500 27.20 27.91 27.24 267,400 30,200 8.3
10/12/2021
27.20
 8,479,000 27.95 28.18 27.20 49,300 277,600 -8.0
09/12/2021
27.95
 3,899,300 27.99 28.42 27.75 64,200 205,000 -5.0
08/12/2021
27.99
 3,890,200 28.46 29.01 27.95 302,500 313,500 -0.4
07/12/2021
28.46
 6,703,500 27.51 28.73 27.51 796,600 1,011,400 -7.7
06/12/2021
27.51
 12,404,100 29.56 29.80 27.51 204,100 80,500 4.3
03/12/2021
29.56
 8,293,300 31.06 31.18 29.56 49,500 1,016,900 -37.3
02/12/2021
31.06
 3,337,500 30.98 31.37 30.94 819,000 91,800 28.6
01/12/2021
30.98
 4,534,700 31.18 31.61 30.90 10,900 1,019,200 -39.8
30/11/2021
31.18
 9,174,900 30.67 31.81 30.59 330,300 1,151,200 -32.2

Chính sách bảo mật | Điều khoản sử dụng |