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)
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
14/06/2021
32.18
 10,268,200 31.57 32.39 31.89 916,200 4,300 41.1
11/06/2021
31.57
 9,558,400 31.17 31.89 30.92 201,200 63,800 6.0
10/06/2021
31.17
 9,988,400 30.96 31.75 30.67 559,900 52,600 22.2
09/06/2021
30.96
 13,197,100 30.28 31.39 29.53 236,800 589,100 -14.7
08/06/2021
30.28
 14,640,800 32.54 32.89 30.28 195,000 764,600 -24.7
07/06/2021
32.54
 11,446,500 33.04 33.68 31.89 376,700 372,900 0.5
04/06/2021
33.04
 12,399,700 31.89 33.22 31.89 428,700 578,900 -6.7
03/06/2021
31.89
 10,747,300 31.03 32.25 30.82 280,100 52,300 9.9
02/06/2021
31.03
 11,872,100 31.17 31.46 30.53 71,500 84,100 -0.5
01/06/2021
31.17
 11,148,500 31.46 32.46 31.17 660,800 361,700 13.2
31/05/2021
31.46
 12,384,900 29.56 31.46 30.03 218,000 295,200 -3.3
28/05/2021
29.56
 12,535,300 28.88 29.74 28.88 364,400 211,200 6.4
27/05/2021
28.88
 11,294,300 28.67 29.67 28.56 394,500 7,200 15.6
26/05/2021
28.67
 11,826,600 28.81 29.24 28.49 164,300 185,400 -0.8
25/05/2021
28.81
 19,795,600 27.23 28.92 27.09 539,600 1,029,500 -18.2
24/05/2021
27.23
 10,365,600 27.16 27.88 27.23 67,600 132,900 -2.5
21/05/2021
27.16
 10,742,900 27.27 27.48 26.84 7,900 1,353,800 -50.8
20/05/2021
27.27
 13,079,300 27.73 27.73 27.27 70,100 220,100 -5.8
19/05/2021
27.73
 13,309,300 27.56 28.24 27.59 188,100 30,200 6.2
18/05/2021
27.56
 15,278,900 26.87 28.09 27.23 629,200 9,600 24.1
17/05/2021
26.87
 16,108,500 26.37 27.13 25.66 196,700 40,400 5.8
14/05/2021
26.37
 17,358,100 26.80 27.23 26.19 35,600 835,300 -29.5
13/05/2021
26.80
 13,381,000 27.30 27.95 26.80 55,100 438,100 -14.6
12/05/2021
27.30
 14,953,100 27.05 27.34 26.55 680,600 551,500 5.0
11/05/2021
27.05
 25,817,000 28.09 28.38 26.80 1,216,500 484,800 28.4
10/05/2021
28.09
 14,110,100 26.30 28.09 26.30 189,300 72,800 4.5
07/05/2021
26.30
 20,875,600 25.01 26.62 24.76 1,508,000 647,500 31.2
06/05/2021
25.01
 18,711,800 24.01 25.37 23.76 2,380,300 483,800 65.2
05/05/2021
24.01
 11,884,200 24.08 24.72 24.01 546,600 8,300 18.3
04/05/2021
24.08
 18,807,500 22.75 24.15 22.22 613,400 67,400 18.0
29/04/2021
22.75
 12,867,200 22.43 23.18 22.43 256,300 112,600 4.6
28/04/2021
22.43
 9,730,700 22.50 22.90 22.11 153,000 1,004,800 -26.8
27/04/2021
22.50
 10,922,300 21.64 22.86 21.64 275,900 1,100 8.6
26/04/2021
21.64
 10,347,800 21.61 22.25 21.57 96,900 186,900 -2.8
23/04/2021
21.61
 9,298,700 21.03 21.64 20.85 364,900 23,200 10.2
22/04/2021
21.03
 10,870,100 22.61 22.86 21.03 127,000 431,100 -9.4
20/04/2021
22.61
 14,111,400 23.33 23.40 22.43 376,900 207,700 5.6
19/04/2021
23.33
 12,307,400 22.54 23.43 22.47 445,400 478,800 -0.8
16/04/2021
22.54
 11,575,000 22.61 22.90 21.86 549,800 160,400 12.2
15/04/2021
22.61
 16,751,200 21.46 22.83 21.28 537,100 13,800 16.5
14/04/2021
21.46
 9,188,900 21.00 21.64 20.50 409,200 108,900 8.9
13/04/2021
21.00
 10,493,400 21.71 21.79 21.00 94,700 109,400 -0.4
12/04/2021
21.71
 8,738,600 21.61 21.82 21.61 230,800 75,900 4.7
09/04/2021
21.61
 8,196,600 21.18 21.71 21.14 206,200 450,000 -7.2
08/04/2021
21.18
 8,576,900 20.96 21.32 20.96 278,400 62,200 6.4
07/04/2021
20.96
 7,197,700 20.42 21.14 20.32 152,800 176,800 -0.6
06/04/2021
20.42
 5,674,200 20.68 20.78 20.42 80,500 6,100 2.1
05/04/2021
20.68
 7,415,000 20.71 20.93 20.50 2,000 823,100 -23.7
02/04/2021
20.71
 8,721,100 20.78 21.07 20.60 9,400 1,400 0.2
01/04/2021
20.78
 8,890,600 20.35 20.89 20.57 10,600 61,000 -1.5
31/03/2021
20.35
 6,936,000 19.96 20.53 19.92 322,400 22,600 8.5
30/03/2021
19.96
 5,298,600 19.82 19.99 19.67 1,800 20,400 -0.5
29/03/2021
19.82
 5,293,800 19.60 19.85 19.56 20,500 17,600 0.1
26/03/2021
19.60
 9,124,300 19.56 19.82 18.70 437,500 47,700 10.6
25/03/2021
19.56
 8,579,100 19.42 19.89 19.35 10,000 145,400 -3.7
24/03/2021
19.42
 9,826,400 20.50 20.50 19.42 7,400 3,400 0.1
23/03/2021
20.50
 6,354,800 20.60 20.85 20.25 2,500 12,100 -0.3
22/03/2021
20.60
 5,322,600 20.85 21.03 20.60 9,900 147,900 -4.0
19/03/2021
20.85
 7,916,300 20.57 21.14 20.50 2,100 132,500 -3.8
18/03/2021
20.57
 4,997,600 20.35 20.71 20.42 2,400 78,000 -2.2
17/03/2021
20.35
 5,975,900 20.28 20.57 20.28 9,200 1,037,500 -29.3
16/03/2021
20.28
 6,865,200 20.17 20.42 20.07 28,500 246,300 -6.1
15/03/2021
20.17
 5,965,600 20.21 20.46 20.17 1,800 414,300 -11.7
12/03/2021
20.21
 6,768,000 20.39 20.57 20.21 11,000 116,500 -3.0
11/03/2021
20.39
 7,369,400 20.14 20.50 20.10 230,600 67,200 4.6
10/03/2021
20.14
 7,663,700 20.28 20.35 19.78 22,400 377,300 -9.9
09/03/2021
20.28
 9,056,800 20.68 20.75 20.28 2,100 3,613,600 -102.9
08/03/2021
20.68
 11,010,700 20.03 21.00 20.03 164,200 308,900 -4.1
05/03/2021
20.03
 9,005,800 19.85 20.21 19.56 29,500 323,400 -8.1
04/03/2021
19.85
 11,275,700 20.14 20.71 19.71 155,700 73,800 2.3
03/03/2021
20.14
 11,013,800 19.99 20.42 19.85 248,700 173,600 2.2
02/03/2021
19.99
 11,271,500 20.07 20.39 19.92 235,600 736,600 -14.0
01/03/2021
20.07
 12,730,300 18.99 20.17 19.28 778,300 24,400 20.6
26/02/2021
18.99
 17,457,000 18.49 19.10 18.20 521,000 1,763,400 -32.6
25/02/2021
18.49
 7,982,700 18.31 18.60 18.27 216,200 223,200 -0.1
24/02/2021
18.31
 9,413,300 18.42 18.81 18.24 33,700 322,800 -7.4
23/02/2021
18.42
 8,305,100 18.45 18.74 18.27 211,700 2,576,800 -61.0
22/02/2021
18.45
 13,995,000 18.02 18.78 18.10 919,000 1,134,000 -5.6
19/02/2021
18.02
 8,072,100 17.84 18.27 17.67 33,400 2,206,000 -54.4
18/02/2021
17.84
 11,133,900 18.24 18.27 17.81 42,600 957,800 -23.0
17/02/2021
18.24
 9,703,700 17.20 18.27 17.59 975,700 90,300 22.3
09/02/2021
17.20
 6,424,700 16.84 17.31 16.63 143,100 21,900 2.9

Chính sách bảo mật | Điều khoản sử dụng |