CTCP Tập đoàn Hoa Sen (hsg)

20.75
-0.55
(-2.58%)
Tổng quan  Biểu đồ  Giá lịch sử  Thông tin  Báo cáo tài chính  Lịch sự kiện  Tin tức  

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
(2024-03-18) 		-0.90 -4.16% 295,043,900 -11,311,436 0
20.75
24.15
20.75
2 tháng
(2024-02-16) 		-2.60 -11.13% 539,163,400 -23,286,689 0
20.75
24.15
20.75
3 tháng
(2024-01-17) 		-1.85 -8.19% 738,325,700 -10,008,005 0
20.75
24.15
20.75
6 tháng
(2023-10-19) 		3.75 22.06% 1,481,829,300 -11,183,349 -40.6
16.60
24.15
20.75
12 tháng
(2023-04-24) 		6.58 46.39% 3,208,161,500 14,145,019 438.1
14.17
24.15
20.75
24 tháng
(2022-04-27) 		-2.63 -11.26% 6,279,704,100 74,628,916 1,357.9
7.14
24.15
20.75
36 tháng
(2021-05-04) 		-3.96 -16.04% 8,856,865,700 71,190,116 1,214.3
7.14
40.33
20.75
60 tháng
(2019-05-13) 		15 260.81% 12,419,863,550 33,601,254 590.3
3.19
40.33
20.75
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 16/04/2024
20.75
-0.55
 14,288,400 21.30 21.35 20.15 644,440 2,290,407 0
#2 15/04/2024
21.30
-1.60
 19,515,200 22.90 23.05 21.30 308,900 2,884,717 0
#3 12/04/2024
22.90
0
 7,553,300 23 23.20 22.75 8,600 2,698,678 0
#4 11/04/2024
22.90
0.25
 11,736,900 22.50 23.40 22.40 886,700 1,892,347 0
#5 10/04/2024
22.65
-0.20
 5,240,400 23 23.05 22.65 8,810 1,581,931 0
#6 09/04/2024
22.85
0.25
 3,992,100 22.65 22.95 22.65 60,700 359,089 0
#7 08/04/2024
22.60
0
 5,443,100 22.65 23 22.50 62,200 299,900 0
#8 05/04/2024
22.60
-0.60
 14,838,500 22.95 23.10 22.60 423,100 1,525,901 0
#9 04/04/2024
23.20
-0.45
 10,494,200 23.55 23.65 23.20 596,400 194,060 0
#10 03/04/2024
23.65
-0.50
 9,875,300 24.15 24.20 23.60 141,300 588,944 0
#11 02/04/2024
24.15
0.55
 16,386,500 23.40 24.15 23.30 2,251,000 61,400 0
#12 01/04/2024
23.60
-0.05
 12,147,900 23.60 23.80 23.30 859,200 1,718,609 0
#13 29/03/2024
23.65
-0.40
 9,987,500 24.05 24.10 23.65 26,700 517,650 0
#14 28/03/2024
24.05
-0.05
 13,643,300 24.20 24.20 23.75 201,900 812,110 0
#15 27/03/2024
24.10
0.60
 27,369,300 24 24.65 23.90 1,930,000 590,805 0
#16 26/03/2024
23.50
0.50
 11,522,900 22.80 23.50 22.80 256,900 537,429 0
#17 25/03/2024
23
-0.25
 14,818,600 23.25 23.75 22.90 89,000 68,836 0
#18 22/03/2024
23.25
0.55
 31,322,600 22.70 23.45 22.70 1,419,578 128,200 0
#19 21/03/2024
22.70
0.35
 14,860,600 22.35 22.85 22.30 1,529,200 711,242 0
#20 20/03/2024
22.35
0.15
 6,390,100 22.20 22.45 22.10 610,540 730,384 0
#21 19/03/2024
22.20
0.55
 17,293,100 21.65 22.80 21.50 6,200 2,154,165 0
#22 18/03/2024
21.65
-0.45
 16,324,100 22.10 22.35 20.90 651,700 1,937,700 0
#23 15/03/2024
22.10
-0.15
 12,987,100 22.25 22.70 22.05 180,800 2,418,059 0
#24 14/03/2024
22.25
-0.35
 9,751,100 22.60 22.70 22.10 311,390 2,666,214 0
#25 13/03/2024
22.60
0.75
 11,284,600 21.85 22.70 21.85 425,500 1,741,837 0
#26 12/03/2024
21.85
-0.10
 11,651,000 21.95 22.05 21.85 464,710 2,297,975 0
#27 11/03/2024
21.95
-0.45
 10,564,600 22.40 22.45 21.90 639,130 284,792 0
#28 08/03/2024
22.40
-0.45
 17,365,900 22.85 23 22.35 635,000 1,198,451 0
#29 07/03/2024
22.85
-0.10
 9,241,700 22.95 23.10 22.75 660,800 524,541 0
#30 06/03/2024
22.95
-0.55
 11,577,100 23.50 23.50 22.65 248,350 703,527 0
#31 05/03/2024
23.50
0.05
 11,632,900 23.45 23.70 23.20 262,900 256,900 0
#32 04/03/2024
23.45
0.40
 19,031,300 23.05 23.80 23.10 559,900 100,698 0
#33 01/03/2024
23.05
0.30
 9,527,600 22.75 23.10 22.65 230,490 117,295 0
#34 29/02/2024
22.75
-0.15
 9,688,500 22.90 23.10 22.60 151,610 568,002 0
#35 28/02/2024
22.90
0.05
 8,258,300 22.85 23.15 22.70 31,700 34,305 0
#36 27/02/2024
22.85
0.40
 16,209,300 22.45 23.30 22.50 621,200 299,844 0
#37 26/02/2024
22.45
0.30
 8,024,100 22.15 22.50 22.10 235,210 965,344 0
#38 23/02/2024
22.15
-0.40
 12,862,400 22.55 22.85 22.15 66,300 253,320 0
#39 22/02/2024
22.55
-0.15
 9,094,600 22.70 22.80 22.55 29,210 1,633,167 0
#40 21/02/2024
22.70
-0.35
 14,276,400 23.05 23.10 22.60 24,600 411,670 0
#41 20/02/2024
23.05
-0.25
 8,639,700 23.30 23.35 23 47,900 1,035,951 0
#42 19/02/2024
23.30
-0.05
 15,246,100 23.35 23.65 22.90 60,575 307,400 0
#43 16/02/2024
23.35
-0.05
 7,205,200 23.40 23.50 23.20 58,980 102,216 0
#44 15/02/2024
23.40
0.15
 11,810,000 23.25 23.90 23.30 916,100 64,754 0
#45 07/02/2024
23.25
0.15
 7,674,400 23.10 23.35 23.10 7,100 24,300 0
#46 06/02/2024
23.10
0
 7,137,400 23.10 23.40 23.10 44,700 317,689 0
#47 05/02/2024
23.10
0.20
 6,949,000 22.90 23.20 22.90 117,000 60,400 0
#48 02/02/2024
22.90
0
 10,087,300 22.90 23.30 22.80 500,009 276,273 0
#49 01/02/2024
22.90
0
 7,378,800 22.90 22.95 22.65 618,585 1,304,280 0
#50 31/01/2024
22.90
-0.25
 12,997,300 23.15 23.15 22.60 3,236,001 716,000 0
#51 30/01/2024
23.15
0.30
 9,393,200 22.85 23.15 22.60 3,012,900 586,401 0
#52 29/01/2024
22.85
-0.70
 22,504,300 23.55 23.55 22.80 3,041,100 1,284,900 0
#53 26/01/2024
23.55
0.45
 14,839,500 23.10 23.70 23.15 3,526,600 16,514 0
#54 25/01/2024
23.10
0.25
 12,704,900 22.85 23.30 22.65 645,200 116,200 0
#55 24/01/2024
22.85
0
 10,338,500 22.85 23.05 22.80 489,400 64,700 0
#56 23/01/2024
22.85
-0.20
 6,165,000 23.05 23.20 22.80 35,600 71,900 0
#57 22/01/2024
23.05
0.55
 25,152,700 22.50 23.30 22.55 1,649,600 70,500 0
#58 19/01/2024
22.50
-0.05
 8,756,800 22.55 22.75 22.35 667,400 288,300 0
#59 18/01/2024
22.55
-0.05
 12,370,800 22.60 22.95 22.40 376,200 372,600 0
#60 17/01/2024
22.60
-0.30
 12,902,400 22.90 23 22.45 464,700 433,800 0
#61 16/01/2024
22.90
1.30
 19,794,000 21.60 22.90 21.45 426,500 1,325,572 0
#62 15/01/2024
21.60
-0.10
 5,883,400 21.70 22 21.60 326,600 351,987 0
#63 12/01/2024
21.70
-0.40
 12,532,100 22.10 22.10 21.50 28,600 648,900 0
#64 11/01/2024
22.10
0.40
 10,390,200 21.70 22.15 21.80 0 0 0
#65 10/01/2024
21.70
-0.20
 19,600,500 21.90 21.95 21.30 55,300 938,100 -19.1
#66 09/01/2024
21.90
-0.45
 16,849,800 22.35 22.40 21.80 37,400 1,879,574 -40.6
#67 08/01/2024
22.35
0
 10,813,900 22.35 22.60 22.25 90,400 603,621 -11.5
#68 05/01/2024
22.35
-0.10
 9,177,500 22.45 22.55 22.15 11,100 392,451 -8.5
#69 04/01/2024
22.45
-0.20
 12,784,900 22.65 22.85 22.45 244,100 62,370 4.1
#70 03/01/2024
22.65
0.50
 7,147,000 22.15 22.65 22.05 613,000 63,386 12.4
#71 02/01/2024
22.15
-0.65
 12,286,000 22.80 23 22.15 85,600 94,100 -0.2
#72 29/12/2023
22.80
0.10
 12,868,300 22.70 22.80 22.55 293,100 92,400 4.6
#73 28/12/2023
22.70
0.25
 11,727,000 22.45 22.80 22.40 1,557,500 71,376 33.7
#74 27/12/2023
22.45
0.35
 15,148,900 22.10 22.60 22.15 259,900 30,374 5.2
#75 26/12/2023
22.10
0.15
 7,153,800 21.95 22.25 21.85 131,100 172,500 -0.9
#76 25/12/2023
21.95
0.35
 10,848,200 21.60 22.40 21.65 172,500 82,484 2.0
#77 22/12/2023
21.60
-0.15
 5,298,000 21.75 21.90 21.40 4,000 253,154 -5.4
#78 21/12/2023
21.75
0.25
 9,065,500 21.50 21.90 21.25 153,400 413,008 -5.5
#79 20/12/2023
21.50
0
 4,465,800 21.50 21.65 21.30 6,900 417,441 -8.8
#80 19/12/2023
21.50
0.75
 8,089,600 20.75 21.50 20.80 327,900 456,283 -2.7
#81 18/12/2023
20.75
-0.10
 5,976,700 20.85 21.15 20.75 65,400 545,300 -10.0
#82 15/12/2023
20.85
-0.15
 9,144,000 21 21.30 20.65 228,300 932,372 -14.6
#83 14/12/2023
21
-0.10
 10,132,400 21.10 21.35 20.90 249,200 315,400 -1.4
#84 13/12/2023
21.10
-0.65
 12,852,200 21.75 22.05 21 31,600 285,359 -5.5
#85 12/12/2023
21.75
0.05
 6,330,500 21.70 22.10 21.70 231,000 86,000 3.2
#86 11/12/2023
21.70
-0.40
 8,579,900 22.10 22.20 21.60 16,000 234,400 -4.7
#87 08/12/2023
22.10
-0.35
 17,005,700 22.45 23.15 22 437,900 213,080 5.1
#88 07/12/2023
22.45
-0.25
 22,298,100 22.70 22.80 21.50 0 0 0
#89 06/12/2023
22.70
0.40
 10,339,700 22.30 22.80 22.10 319,700 371,703 -1.1
#90 05/12/2023
22.30
0.05
 12,457,900 22.25 22.60 22.15 172,400 1,073,283 -20.2
#91 04/12/2023
22.25
0.50
 20,797,300 21.75 22.80 22 225,639 1,232,200 -22.7
#92 01/12/2023
21.75
0.30
 9,231,800 21.45 21.80 21.20 135,800 168,600 -0.7
#93 30/11/2023
21.45
-0.30
 10,587,400 21.75 22 21.40 135,700 474,600 -7.4
#94 29/11/2023
21.75
0.45
 11,684,700 21.30 21.80 21.15 1,022,700 514,700 11.1
#95 28/11/2023
21.30
0.65
 12,189,700 20.65 21.30 20.15 255,200 16,168 5.0
#96 27/11/2023
20.65
-0.30
 7,223,500 20.95 21.15 20.55 107,500 36,053 1.5
#97 24/11/2023
20.95
0.45
 17,239,000 20.50 20.95 19.90 1,417,900 512,003 18.3
#98 23/11/2023
20.50
-1.50
 19,109,500 22 22.10 20.50 10,100 554,700 -11.9
#99 22/11/2023
22
0.10
 12,046,900 21.90 22.10 21.65 30,500 118,236 -1.9
#100 21/11/2023
21.90
0.20
 14,996,000 21.70 22.65 21.80 501,400 78,568 9.3

Chính sách bảo mật | Điều khoản sử dụng |