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)
29/11/2021
30.67
 4,596,500 31.34 31.34 30.63 69,600 295,100 -8.4
26/11/2021
31.34
 8,073,900 30.74 31.93 30.98 29,200 393,800 -14.5
25/11/2021
30.74
 8,023,100 29.92 31.02 29.96 63,500 457,000 -15.2
24/11/2021
29.92
 9,515,600 30.82 30.86 29.80 39,500 1,623,500 -60.4
23/11/2021
30.82
 5,119,100 30.27 31.02 30.35 11,600 13,600 -0.1
22/11/2021
30.27
 7,343,000 29.56 30.82 29.56 555,000 133,600 16.3
19/11/2021
29.56
 14,773,400 31.45 31.45 29.29 788,700 2,211,000 -55.1
18/11/2021
31.45
 18,403,600 33.50 33.50 31.45 79,000 2,170,400 -84.9
17/11/2021
33.50
 6,738,900 33.98 34.45 33.50 49,200 105,500 -2.4
16/11/2021
33.98
 5,093,000 34.45 35.00 33.94 12,300 113,200 -4.4
15/11/2021
34.45
 7,331,400 35.24 35.28 34.33 29,600 300,100 -11.9
12/11/2021
35.24
 6,382,100 34.29 35.51 34.29 17,300 269,800 -11.1
11/11/2021
34.29
 14,606,600 35.08 35.08 33.90 45,800 774,000 -31.8
10/11/2021
35.08
 13,011,400 35.99 35.99 35.00 47,700 520,000 -21.2
09/11/2021
35.99
 6,462,000 36.30 36.66 35.99 1,300 614,300 -28.1
08/11/2021
36.30
 7,477,600 36.62 36.89 36.07 12,700 704,300 -32.0
05/11/2021
36.62
 8,028,000 36.10 37.05 35.71 13,700 43,900 -1.4
04/11/2021
36.10
 7,431,300 35.43 36.42 35.08 11,400 1,207,100 -50.7
03/11/2021
35.43
 15,160,400 36.10 36.42 35.08 32,600 1,884,200 -83.6
02/11/2021
36.10
 11,151,200 36.26 37.01 35.99 51,400 920,700 -40.2
01/11/2021
36.26
 17,399,100 37.37 37.52 36.14 146,400 1,281,100 -52.8
29/10/2021
37.37
 11,471,500 37.84 38.15 36.93 93,000 626,000 -25.4
28/10/2021
37.84
 6,865,500 37.88 38.31 37.64 92,900 371,400 -13.4
27/10/2021
37.88
 7,093,900 37.56 38.00 37.41 342,200 126,900 10.3
26/10/2021
37.56
 9,182,200 37.05 37.68 36.26 847,200 300,200 25.7
25/10/2021
37.05
 15,542,700 38.63 38.63 37.05 219,200 1,023,000 -38.6
22/10/2021
38.63
 7,003,700 38.94 39.14 38.47 140,300 549,900 -20.1
21/10/2021
38.94
 8,021,300 38.79 39.34 38.55 40,100 159,100 -5.9
20/10/2021
38.79
 10,150,400 38.86 39.06 38.08 14,200 207,500 -9.5
19/10/2021
38.86
 9,681,800 39.30 39.34 38.63 172,200 24,800 7.3
18/10/2021
39.30
 10,768,800 39.22 40.44 39.10 83,100 119,200 -1.8
15/10/2021
39.22
 15,019,100 38.19 39.65 38.35 2,021,300 118,600 94.4
14/10/2021
38.19
 10,104,000 37.92 38.47 37.84 516,200 37,700 23.2
13/10/2021
37.92
 7,021,900 38.11 38.47 37.72 4,200 50,400 -2.2
12/10/2021
38.11
 10,477,600 37.72 38.11 37.60 114,100 314,400 -9.6
11/10/2021
37.72
 8,968,400 37.56 38.39 37.44 269,400 10,600 11.9
08/10/2021
37.56
 7,299,400 37.52 38.08 37.37 247,500 203,300 2.1
07/10/2021
37.52
 11,515,700 38.11 38.23 37.44 105,200 491,000 -18.5
06/10/2021
38.11
 7,493,400 37.72 38.43 37.72 16,400 258,300 -11.6
05/10/2021
37.72
 10,164,800 38.35 38.39 37.72 47,800 274,800 -10.9
04/10/2021
38.35
 14,606,000 36.85 38.51 37.17 325,400 73,900 12.0
01/10/2021
36.85
 9,449,700 36.66 37.29 36.30 1,204,393 1,045,193 7.4
30/09/2021
36.66
 9,667,300 36.18 37.21 36.30 1,376,500 19,300 63.4
29/09/2021
36.18
 7,482,900 36.26 36.66 35.87 478,900 301,800 8.2
28/09/2021
36.26
 10,352,500 34.69 36.42 34.33 791,000 228,700 25.4
27/09/2021
34.69
 12,960,700 35.79 36.50 34.69 40,700 544,500 -22.5
24/09/2021
35.79
 12,252,700 36.66 36.89 35.47 27,300 600,600 -26.1
23/09/2021
36.66
 9,668,200 36.74 37.48 36.26 86,600 493,800 -19.0
22/09/2021
36.74
 6,844,100 36.81 37.13 36.34 716,900 839,500 -5.6
21/09/2021
36.81
 17,539,300 35.47 36.89 34.69 1,116,600 332,900 35.8
20/09/2021
35.47
 21,363,000 37.05 37.52 35.47 22,500 814,900 -36.6
17/09/2021
37.05
 15,784,200 37.05 38.08 36.77 2,778,500 3,042,000 -10.4
16/09/2021
37.05
 12,883,200 36.85 37.76 36.38 227,500 855,100 -29.3
15/09/2021
36.85
 20,484,800 34.49 36.89 34.17 1,815,600 606,300 54.9
14/09/2021
34.49
 10,042,200 34.53 35.04 34.41 456,000 588,500 -5.8
13/09/2021
34.53
 13,719,500 35.40 35.63 34.41 470,200 740,300 -11.8
10/09/2021
35.40
 12,190,700 35.40 35.83 34.84 513,100 219,300 13.2
09/09/2021
35.40
 18,278,100 34.25 35.67 34.33 2,207,700 160,400 91.5
08/09/2021
34.25
 17,925,300 33.19 34.53 32.91 521,000 57,600 19.9
07/09/2021
33.19
 17,211,400 33.78 34.45 33.19 193,800 210,800 -0.7
06/09/2021
33.78
 22,291,200 31.57 33.78 31.89 1,136,600 53,500 45.6
01/09/2021
31.57
 10,444,300 31.45 31.85 30.86 222,900 35,000 7.5
31/08/2021
31.45
 10,943,200 31.30 31.93 30.82 668,300 6,300 26.4
30/08/2021
31.30
 10,789,600 30.15 31.37 30.27 758,220 36,620 28.3
27/08/2021
30.15
 7,471,300 30.03 30.31 29.40 229,300 2,000 8.7
26/08/2021
30.03
 8,714,700 30.51 30.74 29.88 175,400 725,200 -21.2
25/08/2021
30.51
 10,055,600 29.64 30.70 29.52 39,700 575,700 -20.3
24/08/2021
29.64
 6,769,700 29.56 30.00 29.17 7,000 25,400 -0.7
23/08/2021
29.56
 10,869,900 30.55 30.55 29.56 55,900 49,700 0.2
20/08/2021
30.55
 22,526,300 31.89 31.89 29.72 358,600 321,100 1.5
19/08/2021
31.89
 8,090,200 31.45 32.01 31.49 484,200 175,700 12.4
18/08/2021
31.45
 11,778,500 31.37 32.04 31.22 273,300 263,700 0.5
17/08/2021
31.37
 21,902,100 30.03 31.45 30.23 899,100 39,500 33.7
16/08/2021
30.03
 8,405,000 29.56 30.23 29.60 473,100 54,300 15.9
13/08/2021
29.56
 13,183,500 29.60 29.72 28.66 216,600 204,500 0.3
12/08/2021
29.60
 10,268,800 30.15 30.35 29.56 606,100 261,700 13.1
11/08/2021
30.15
 8,951,600 30.55 30.82 30.11 17,900 33,100 -0.6
10/08/2021
30.55
 8,786,300 30.59 31.22 30.35 143,300 370,900 -8.8
09/08/2021
30.59
 10,857,300 29.96 30.70 29.52 297,900 285,500 0.4
06/08/2021
29.96
 9,823,200 30.43 30.43 29.96 527,200 7,800 19.9
05/08/2021
30.43
 10,530,100 29.56 30.43 29.25 1,016,600 285,200 28.1
04/08/2021
29.56
 10,209,200 29.17 29.72 29.13 399,000 266,900 5.0
03/08/2021
29.17
 17,635,400 29.48 29.80 28.69 620,400 495,300 4.7
02/08/2021
29.48
 16,511,900 29.40 30.07 29.01 503,300 547,000 -1.6
30/07/2021
29.40
 9,623,000 29.09 29.64 29.01 880,000 28,100 31.8
29/07/2021
29.09
 11,029,700 28.30 29.29 28.30 410,200 75,900 12.2
28/07/2021
28.30
 12,574,500 28.14 28.62 27.91 113,500 15,300 3.6
27/07/2021
28.14
 13,959,400 27.12 28.46 27.51 368,000 9,100 12.8
26/07/2021
27.12
 12,135,300 27.55 27.59 26.33 809,900 1,158,700 -12.0
23/07/2021
27.55
 13,506,700 28.62 28.62 27.51 37,900 1,075,900 -36.9
22/07/2021
28.62
 13,064,600 28.22 28.89 27.99 697,300 1,002,600 -11.3
21/07/2021
28.22
 15,211,500 27.91 28.93 27.99 1,265,400 375,400 32.3
20/07/2021
27.91
 15,907,200 26.09 27.91 25.62 1,606,400 136,200 50.0
19/07/2021
26.09
 11,888,900 27.99 27.99 26.09 12,200 143,000 -4.5
16/07/2021
27.99
 9,641,700 28.38 28.69 27.75 20,400 1,611,400 -56.8
15/07/2021
28.38
 9,829,100 27.12 28.38 26.84 1,042,100 203,100 29.4
14/07/2021
27.12
 10,586,600 26.76 27.63 26.33 997,800 644,200 12.0
13/07/2021
26.76
 10,696,700 26.01 26.88 26.01 819,500 38,300 26.3
12/07/2021
26.01
 19,523,400 27.95 27.95 26.01 1,043,800 20,800 34.1
09/07/2021
27.95
 15,649,800 29.25 29.64 27.28 1,068,000 176,000 32.7

Chính sách bảo mật | Điều khoản sử dụng |