CTCP Tập đoàn Hoa Sen (hsg)

17.30
-0.25
(-1.42%)
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)
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
08/07/2021
29.25
 15,807,800 30.67 30.90 29.09 97,100 230,700 -5.2
07/07/2021
30.67
 13,052,600 30.51 31.26 29.92 814,900 326,300 18.8
06/07/2021
30.51
 14,690,500 32.79 33.46 30.51 421,300 352,100 3.1
05/07/2021
32.79
 9,882,600 33.42 33.50 32.32 43,700 149,100 -4.3
02/07/2021
33.42
 10,934,200 33.58 33.90 33.35 403,200 476,600 -3.1
01/07/2021
33.58
 13,121,200 33.03 33.74 32.99 458,800 114,400 14.6
30/06/2021
33.03
 8,713,300 33.11 33.54 32.87 409,000 6,500 16.9
29/06/2021
33.11
 9,921,700 33.70 33.86 32.83 314,700 440,600 -5.2
28/06/2021
33.70
 16,985,900 32.56 34.17 33.31 604,100 558,700 2.0
25/06/2021
32.56
 7,142,400 31.93 32.68 31.45 19,700 364,500 -13.9
24/06/2021
31.93
 7,627,200 32.44 32.72 31.77 21,900 748,700 -29.7
23/06/2021
32.44
 6,145,100 32.95 32.95 32.28 7,100 306,400 -12.3
22/06/2021
32.95
 8,637,600 33.27 33.50 32.87 429,900 426,100 0.3
21/06/2021
33.27
 12,548,600 33.90 34.21 33.11 2,010,400 1,018,600 43.0
18/06/2021
33.90
 19,302,300 32.95 33.94 32.72 5,076,100 157,200 210.5
17/06/2021
32.95
 11,076,100 31.93 33.11 31.22 3,100 996,900 -39.7
16/06/2021
31.93
 10,613,800 32.99 32.99 31.53 1,109,700 1,751,800 -26.4
15/06/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
15/06/2021
32.99
 10,728,800 32.18 33.42 32.56 995,300 679,300 13.3

Chính sách bảo mật | Điều khoản sử dụng |