CTCP Tập đoàn Hoa Sen (hsg)

17.55
0.45
(2.63%)
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) 		-1.40 -7.57% 71,305,200 -1,067,857 -17.2
17.10
18.95
17.10
2 tháng
(2024-11-15) 		-1.30 -7.07% 185,943,100 -8,448,100 -153.5
17.10
19
17.10
3 tháng
(2024-10-16) 		-3.40 -16.59% 316,696,100 -11,744,600 -219.2
17.10
20.80
17.10
6 tháng
(2024-07-18) 		-7.30 -29.92% 988,247,300 -59,299,925 -1,212.3
17.10
24.40
17.10
12 tháng
(2024-01-22) 		-5.36 -23.86% 2,460,333,300 -81,398,819 -1,707.0
17.10
25.35
17.10
24 tháng
(2023-01-27) 		2.96 20.91% 5,947,148,800 -2,925,015 -368.1
12.82
25.35
17.10
36 tháng
(2022-02-07) 		-8.05 -32% 8,580,376,300 6,849,361 -257.1
6.95
33.46
17.10
60 tháng
(2020-02-10) 		11.63 212.39% 13,606,501,500 -45,361,991 -1,126.7
3.11
39.30
17.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/01/2025
17.55
 4,948,700 17.10 17.80 17.10 700,600 166,926 9.3
14/01/2025
17.10
 1,458,600 17.30 17.45 17.10 200 182,776 -3.2
13/01/2025
17.40
 2,599,200 17.15 17.40 17.05 209,000 219,900 -0.2
10/01/2025
17.15
 3,239,300 17.85 17.85 17.15 12,600 367,900 -6.3
09/01/2025
17.70
 1,928,400 18.05 18.05 17.65 11,900 346,756 -6.0
08/01/2025
18.05
 2,061,200 17.70 18.05 17.65 10,900 278,461 -4.7
07/01/2025
17.80
 3,808,500 17.80 17.90 17.50 29,600 518,360 -8.7
06/01/2025
17.80
 4,663,400 18.20 18.35 17.65 6,100 119,200 -2.0
03/01/2025
18.20
 4,211,400 18.60 18.60 18.20 1,701 1,597,367 -29.3
02/01/2025
18.65
 1,628,200 18.45 18.65 18.45 175,200 36,300 2.6
31/12/2024
18.45
 3,222,100 18.70 18.70 18.45 41,200 100,400 -1.1
30/12/2024
18.70
 2,081,200 18.80 18.80 18.55 40,301 175,900 -2.5
27/12/2024
18.80
 3,931,500 18.90 18.95 18.70 765,100 52,400 13.5
26/12/2024
18.95
 2,363,400 18.95 18.95 18.75 496,800 56,518 8.3
25/12/2024
18.95
 5,786,300 18.55 19 18.55 706,200 149,400 10.5
24/12/2024
18.65
 4,350,300 18.65 18.65 18.30 64,500 295,433 -4.3
23/12/2024
18.65
 3,524,800 18.70 18.90 18.55 5,000 438,898 -8.1
20/12/2024
18.75
 2,418,600 18.95 18.95 18.75 272,400 332,297 -1.1
19/12/2024
18.95
 5,310,200 18.65 18.95 18.60 884,000 10,500 16.4
18/12/2024
18.95
 5,539,700 18.40 18.95 18.40 624,300 900 11.6
17/12/2024
18.40
 3,859,500 18.45 18.55 18.20 26,200 54,483 -0.5
16/12/2024
18.50
 3,319,400 18.30 18.55 18.30 4,000 120,910 -2.1
13/12/2024
18.40
 4,199,000 18.75 18.75 18.40 400 201,750 -3.7
12/12/2024
18.75
 3,538,900 18.80 18.95 18.75 4,000 512,861 -9.6
11/12/2024
18.85
 3,810,100 19 19.15 18.80 12,000 355,500 -6.5
10/12/2024
19
 7,310,500 18.95 19.25 18.95 120,300 267,169 -2.8
09/12/2024
18.90
 8,212,700 18.70 19.10 18.60 513,000 22,300 9.3
06/12/2024
18.65
 3,983,500 18.80 18.95 18.60 17,200 389,900 -7.0
05/12/2024
18.80
 13,894,400 18.25 19 17.55 377,500 2,453,600 -38.3
04/12/2024
18.25
 7,666,000 18.70 18.70 18.20 60,400 1,885,100 -33.7
03/12/2024
18.65
 5,077,900 19.05 19.05 18.65 26,700 77,247 -1.0
02/12/2024
19
 2,967,700 19.05 19.15 18.90 24,400 242,600 -4.1
29/11/2024
19
 4,214,500 19 19.05 18.85 343,700 122,700 4.2
28/11/2024
19
 4,203,100 19 19.10 18.90 287,000 142,600 2.7
27/11/2024
18.90
 3,321,100 19.05 19.05 18.75 63,100 340,600 -5.2
26/11/2024
19
 4,073,600 18.75 19.05 18.75 509,500 101,500 7.7
25/11/2024
18.75
 3,556,500 18.90 18.90 18.70 10,900 51,800 -0.8
22/11/2024
18.80
 4,651,400 18.75 19.05 18.70 303,000 68,400 4.4
21/11/2024
18.80
 3,127,900 18.80 18.80 18.50 190,800 13,100 3.3
20/11/2024
18.65
 5,426,700 18.20 18.90 18.15 71,400 1,107,431 -19.4
19/11/2024
18.35
 3,865,700 18.60 18.80 18.35 25,400 1,054,532 -19.1
18/11/2024
18.55
 5,872,100 18.40 18.70 18.20 383,400 1,677,053 -23.7
15/11/2024
18.40
 11,664,600 19.10 19.10 18.30 631,400 268,000 6.8
14/11/2024
19.10
 12,265,500 19.95 20 19 100,500 1,168,200 -20.8
13/11/2024
19.95
 6,642,100 20.05 20.15 19.80 110,800 171,100 -1.2
12/11/2024
20.15
 3,682,800 20.50 20.50 20.10 18,000 18,200 -0.0
11/11/2024
20.30
 5,833,100 20.10 20.50 20 98,700 75,300 0.5
08/11/2024
20.20
 5,626,100 20.30 20.50 20.15 65,600 827,100 -15.4
07/11/2024
20.30
 3,287,400 20.50 20.60 20.25 46,000 537,600 -10.0
06/11/2024
20.35
 3,652,800 20.10 20.40 20.10 0 0 0
05/11/2024
20
 2,742,500 20.05 20.20 19.95 19,400 147,800 -2.6
04/11/2024
19.95
 4,771,800 20.05 20.30 19.90 14,600 71,200 -1.1
01/11/2024
20.20
 8,910,800 20.20 20.25 19.90 10,300 534,100 -10.5
31/10/2024
20.25
 5,818,700 20.30 20.40 20.20 18,500 314,200 -6.0
30/10/2024
20.35
 5,431,900 20.70 20.75 20.30 30,300 876,200 -17.3
29/10/2024
20.70
 5,104,500 20.90 20.90 20.60 58,000 249,900 -4.0
28/10/2024
20.75
 6,509,300 20.65 20.90 20.50 416,800 6,000 8.5
25/10/2024
20.30
 5,669,300 20.50 20.70 20.30 182,500 929,200 -15.3
24/10/2024
20.50
 9,571,400 20.45 20.70 20.25 845,700 738,100 2.3
23/10/2024
20.30
 4,666,400 20.25 20.50 20.20 242,600 252,200 -0.2
22/10/2024
20.25
 6,637,400 20.30 20.60 20.10 546,100 161,500 7.8
21/10/2024
20.40
 5,781,700 20.50 20.75 20.40 198,700 55,900 2.9
18/10/2024
20.60
 5,186,800 20.90 20.95 20.60 133,700 21,800 2.3
17/10/2024
20.80
 7,681,000 20.50 20.80 20.25 585,200 29,800 11.4
16/10/2024
20.50
 5,279,700 20.80 20.95 20.50 149,900 3,000 3.0
15/10/2024
20.80
 8,578,700 21.05 21.10 20.75 244,000 123,900 2.5
14/10/2024
20.90
 5,119,000 21.05 21.20 20.90 85,000 50,200 0.7
11/10/2024
21
 5,818,200 21 21.10 20.85 4,500 392,400 -8.1
10/10/2024
20.90
 11,533,000 21.40 21.55 20.90 7,500 80,500 -1.5
09/10/2024
21.30
 11,710,000 21.45 21.60 21.25 60,900 855,800 -17.1
08/10/2024
21.35
 16,139,000 21 21.60 20.85 710,000 681,000 0.8
07/10/2024
21.05
 6,567,300 21.30 21.35 20.95 67,600 236,200 -3.6
04/10/2024
21.05
 10,812,000 20.90 21.25 20.75 1,261,900 98,500 24.5
03/10/2024
20.80
 21,258,200 21.40 21.50 20.75 234,700 90,500 3.1
02/10/2024
21.30
 14,423,300 21.25 21.60 21.15 81,900 119,300 -0.8
01/10/2024
21.30
 20,595,200 21.60 22 21.30 231,600 320,700 -2.0
30/09/2024
21.30
 12,822,400 21.20 21.50 21.10 98,600 910,300 -17.3
27/09/2024
20.95
 17,349,100 20.85 21.30 20.80 110,900 133,300 -0.4
26/09/2024
20.80
 14,199,800 20.75 21 20.60 352,700 95,800 5.3
25/09/2024
20.70
 19,759,300 20.50 20.95 20.40 1,111,000 73,800 21.5
24/09/2024
20.15
 5,444,100 20 20.30 20 47,700 67,200 -0.4
23/09/2024
20.10
 5,462,200 20.40 20.60 20.10 170,400 708,300 -10.9
20/09/2024
20.30
 15,037,800 20.40 20.70 20.30 256,200 1,758,200 -30.6
19/09/2024
20.20
 7,330,600 20.20 20.40 20.20 56,000 5,400 1.0
18/09/2024
20.10
 9,280,300 20.05 20.10 19.90 416,500 16,000 8.0
17/09/2024
20
 5,872,500 19.50 20 19.50 248,300 353,600 -2.1
16/09/2024
19.60
 9,085,100 19.95 20.10 19.60 179,900 2,362,200 -43.3
13/09/2024
19.95
 7,262,300 20.20 20.30 19.90 2,600 1,835,100 -36.8
12/09/2024
20.15
 4,842,400 20.50 20.65 20.15 19,000 576,600 -11.3
11/09/2024
20.30
 8,507,800 20.10 20.45 19.95 109,700 1,165,600 -21.2
10/09/2024
20.05
 8,315,100 20.75 20.75 19.95 46,500 1,733,000 -34.2
09/09/2024
20.40
 15,083,100 20.30 20.85 20.10 0 0 0
06/09/2024
19.95
 7,386,000 19.85 20 19.60 23,200 627,400 -11.9
05/09/2024
19.90
 14,013,300 20.40 20.45 19.80 40,000 3,646,600 -72.5
04/09/2024
20.30
 11,966,600 20.30 20.60 20.20 4,600 2,594,300 -52.7
30/08/2024
20.80
 7,760,200 20.80 21.05 20.75 137,400 32,200 2.2
29/08/2024
20.80
 5,836,800 21 21.10 20.80 173,400 600,900 -8.9
28/08/2024
20.90
 15,082,700 20.95 21.20 20.60 4,600 3,525,600 -73.6
27/08/2024
20.80
 6,279,000 21 21 20.75 42,200 545,000 -10.5
26/08/2024
21
 13,718,000 21.45 21.60 20.90 37,600 3,438,300 -71.9

Chính sách bảo mật | Điều khoản sử dụng |