CTCP Tập đoàn Hoa Sen (hsg)

18.80
0
(0%)
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
(2024-10-23) 		-1.50 -7.39% 134,794,800 -7,221,216 -140.8
18.35
20.75
18.80
2 tháng
(2024-09-23) 		-1.30 -6.47% 372,952,200 -6,036,416 -117.0
18.35
21.35
18.80
3 tháng
(2024-08-26) 		-2.20 -10.48% 545,611,800 -29,054,716 -587.3
18.35
21.35
18.80
6 tháng
(2024-05-27) 		-3.20 -14.55% 1,406,552,700 -57,085,819 -1,203.7
18.35
25.35
18.80
12 tháng
(2023-11-28) 		-1.95 -9.41% 2,744,561,000 -79,187,135 -1,676.2
18.35
25.35
18.80
24 tháng
(2022-12-05) 		6.36 51.13% 6,293,065,800 16,233,714 -86.8
10.41
25.35
18.80
36 tháng
(2021-12-08) 		-9.19 -32.82% 8,642,992,200 3,449,245 -485.8
6.95
33.46
18.80
60 tháng
(2019-12-19) 		13.25 238.80% 13,590,351,940 -36,609,747 -994.9
3.11
39.30
18.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/02/2021
16.84
 12,551,300 17.20 18.02 16.12 527,200 336,900 4.9
05/02/2021
17.20
 6,094,900 17.13 17.45 17.02 371,800 150,100 5.3
04/02/2021
17.13
 7,357,800 17.13 17.52 16.84 8,100 663,200 -15.7
03/02/2021
17.13
 11,050,600 16.38 17.34 16.34 365,400 2,454,800 -49.3
02/02/2021
16.38
 9,130,400 15.77 16.38 15.41 67,900 2,075,900 -44.4
01/02/2021
15.77
 13,021,000 16.73 17.63 15.77 129,600 1,819,500 -39.2
29/01/2021
16.73
 16,907,400 15.66 16.73 14.66 686,700 21,100 15.0
28/01/2021
15.66
 13,006,400 16.81 16.81 15.66 571,000 117,000 10.0
27/01/2021
16.81
 11,595,000 18.02 18.45 16.81 367,800 233,100 3.2
26/01/2021
18.02
 10,649,900 19.24 19.24 17.92 40,300 157,600 -3.0
25/01/2021
19.24
 8,349,200 18.99 19.53 18.78 204,600 222,300 -0.4
22/01/2021
18.99
 10,045,700 18.81 19.49 18.63 53,100 357,900 -8.1
21/01/2021
18.81
 12,600,100 17.63 18.81 17.81 911,800 304,500 16.0
20/01/2021
17.63
 7,442,700 17.49 17.81 16.34 137,700 274,900 -3.3
19/01/2021
17.49
 11,071,100 18.27 18.67 17.02 356,670 584,570 -5.7
18/01/2021
18.27
 7,040,600 18.13 18.81 18.27 33,400 1,122,300 -28.2
15/01/2021
18.13
 6,858,500 17.95 18.27 17.99 35,400 304,600 -6.8
14/01/2021
17.95
 6,305,300 18.10 18.13 17.81 1,900 220,700 -5.5
13/01/2021
18.10
 5,919,200 17.99 18.27 17.81 37,400 305,100 -6.7
12/01/2021
17.99
 9,559,800 17.27 18.13 17.27 283,200 324,500 -0.9
11/01/2021
17.27
 4,979,700 17.27 17.52 17.09 8,300 89,800 -2.0
08/01/2021
17.27
 7,975,300 17.27 17.67 16.98 7,500 380,200 -8.9
07/01/2021
17.27
 7,869,000 16.98 17.49 16.88 328,700 1,077,300 -17.8
06/01/2021
16.98
 7,086,900 17.06 17.38 16.95 49,000 175,500 -3.0
05/01/2021
17.06
 7,315,100 16.98 17.63 16.98 66,900 177,600 -2.7
04/01/2021
16.98
 10,424,300 15.87 16.98 16.27 411,100 191,600 5.2
31/12/2020
15.87
 6,328,880 15.59 15.87 15.52 103,840 17,920 1.9
30/12/2020
15.59
 5,035,220 15.73 15.73 15.55 3,650 283,530 -6.1
29/12/2020
15.73
 6,520,820 15.91 15.98 15.69 18,820 203,830 -4.1
28/12/2020
15.91
 8,374,270 15.95 16.30 15.69 87,640 183,640 -2.2
25/12/2020
15.95
 6,590,300 15.80 15.98 15.52 86,790 203,930 -2.5
24/12/2020
15.80
 13,589,810 15.98 16.20 14.98 77,910 623,040 -11.9
23/12/2020
15.98
 7,317,540 15.77 16.48 15.80 15,240 159,070 -3.2
22/12/2020
15.77
 6,814,350 15.52 15.87 15.34 29,920 90,170 -1.3
21/12/2020
15.52
 11,882,750 15.59 15.91 15.23 114,140 554,330 -9.5
18/12/2020
15.59
 7,669,080 15.16 15.69 15.16 49,820 121,000 -1.5
17/12/2020
15.16
 10,104,740 15.01 15.52 14.83 492,330 147,550 7.4
16/12/2020
15.01
 8,840,400 14.98 15.12 14.94 43,400 480,060 -9.1
15/12/2020
14.98
 13,161,310 15.19 15.19 14.83 30,120 296,410 -5.6
14/12/2020
15.19
 10,562,870 14.83 15.34 14.91 1,031,430 455,650 12.3
11/12/2020
14.83
 10,143,840 14.26 14.94 14.26 110,310 71,070 0.8
10/12/2020
14.26
 15,331,110 14.44 14.62 14.15 443,320 331,000 2.4
09/12/2020
14.44
 10,696,320 14.40 14.58 14.23 356,360 84,440 5.5
08/12/2020
14.40
 14,349,270 14.08 14.58 14.19 1,567,030 140,270 28.7
07/12/2020
14.08
 19,592,300 13.19 14.08 13.26 257,360 73,490 3.5
04/12/2020
13.19
 18,808,080 13.29 13.51 13.08 698,040 363,860 6.3
03/12/2020
13.29
 11,095,940 12.86 13.33 12.86 2,139,890 81,980 38.0
02/12/2020
12.86
 13,173,400 13.15 13.15 12.79 257,220 417,370 -2.9
01/12/2020
13.15
 10,807,860 12.90 13.29 12.68 2,055,780 1,128,980 16.8
30/11/2020
12.90
 8,810,120 13.29 13.47 12.86 223,720 1,042,600 -15.1
27/11/2020
13.29
 7,381,470 13.26 13.51 13.15 149,020 317,250 -3.1
26/11/2020
13.26
 7,787,550 12.97 13.26 12.79 318,370 24,190 5.4
25/11/2020
12.97
 8,425,700 13.40 13.54 12.97 146,900 395,580 -4.6
24/11/2020
13.40
 13,418,850 12.68 13.40 12.86 845,270 438,420 7.4
23/11/2020
12.68
 19,176,000 13.19 13.19 12.54 301,100 424,920 -2.2

Chính sách bảo mật | Điều khoản sử dụng |