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)
20/11/2020
13.19
 15,908,080 13.47 13.54 13.11 16,340 366,840 -6.4
19/11/2020
13.47
 14,992,660 13.65 13.65 13.29 178,310 222,510 -0.8
18/11/2020
13.65
 13,267,560 13.69 13.94 13.44 238,330 334,070 -1.8
17/11/2020
13.69
 11,754,310 13.01 13.72 13.04 401,000 25,660 7.1
16/11/2020
13.01
 15,085,220 12.94 13.11 12.79 1,167,190 1,190 21.1
13/11/2020
12.94
 9,655,010 12.76 13.19 12.65 517,590 15,000 9.1
12/11/2020
12.76
 6,687,640 12.76 12.86 12.58 144,340 26,260 2.1
11/11/2020
12.76
 16,192,240 12.33 12.83 12.33 1,732,600 23,340 30.3
10/11/2020
12.33
 13,940,600 12.65 12.90 12.29 170,940 629,320 -8.0
09/11/2020
12.65
 15,114,550 12.08 12.68 12.15 1,766,510 24,350 30.5
06/11/2020
12.08
 15,209,530 11.61 12.15 11.57 1,798,090 52,520 28.5
05/11/2020
11.61
 10,071,210 11.79 11.93 11.61 373,450 20,970 5.8
04/11/2020
11.79
 10,461,110 11.82 12.00 11.75 543,290 74,240 7.8
03/11/2020
11.82
 20,514,780 11.43 11.97 11.50 366,740 99,340 4.4
02/11/2020
11.43
 15,608,300 10.75 11.43 10.75 337,390 24,880 4.8
30/10/2020
10.75
 8,952,690 10.61 10.89 10.61 200,700 405,390 -3.1
29/10/2020
10.61
 8,660,480 10.71 10.79 10.46 62,280 34,600 0.4
28/10/2020
10.71
 11,073,480 11.00 11.00 10.68 2,657,250 381,820 34.2
27/10/2020
11.00
 7,931,000 10.93 11.04 10.86 2,002,160 49,970 29.9
26/10/2020
10.93
 10,384,870 11.04 11.32 10.93 7,540 1,009,210 -15.4
23/10/2020
11.04
 10,970,380 11.07 11.25 11.04 16,720 760,860 -11.5
22/10/2020
11.07
 8,271,810 10.89 11.11 10.86 235,340 1,356,350 -17.1
21/10/2020
10.89
 9,246,450 11.18 11.32 10.82 147,840 754,710 -9.4
20/10/2020
11.18
 12,964,110 10.50 11.18 10.46 2,361,990 480,750 28.1
19/10/2020
10.50
 12,948,750 10.79 10.86 10.39 70,310 7,850 0.9
16/10/2020
10.79
 10,840,330 10.82 11.00 10.71 375,520 1,657,640 -19.4
15/10/2020
10.82
 8,383,990 10.82 11.07 10.79 46,440 312,970 -4.1
14/10/2020
10.82
 11,996,590 11.00 11.07 10.75 451,410 628,610 -2.7
13/10/2020
11.00
 13,967,970 11.32 11.43 10.93 17,230 924,190 -14.1
12/10/2020
11.32
 15,016,420 11.25 11.54 11.18 16,320 373,820 -5.6
09/10/2020
11.25
 5,523,920 11.29 11.39 11.22 21,660 1,210 0.3
08/10/2020
11.29
 12,025,260 11.32 11.54 11.22 2,036,250 2,286,040 -3.9
07/10/2020
11.32
 17,773,570 11.29 11.75 11.11 188,440 2,151,240 -31.4
06/10/2020
11.29
 9,015,710 11.07 11.32 10.96 230,950 226,910 0.1
05/10/2020
11.07
 11,406,940 11.07 11.36 11.00 1,268,670 134,580 17.7
02/10/2020
11.07
 21,207,030 11.32 11.39 10.64 192,500 1,253,070 -16.4
01/10/2020
11.32
 10,976,300 11.22 11.79 11.22 12,280 647,350 -10.1
30/09/2020
11.22
 15,238,890 10.89 11.36 10.64 768,650 26,020 11.5
29/09/2020
10.89
 23,085,250 11.54 11.57 10.89 21,090 1,212,200 -18.9
28/09/2020
11.54
 16,925,760 10.93 11.65 10.93 2,006,020 218,230 27.9
25/09/2020
10.93
 13,614,170 10.71 11.04 10.61 142,410 378,620 -3.5
24/09/2020
10.71
 22,459,970 10.18 10.82 10.03 1,089,530 240,800 12.3
23/09/2020
10.18
 9,751,050 10.18 10.32 10.07 1,725,520 304,320 20.2
22/09/2020
10.18
 15,453,370 9.96 10.36 9.85 658,750 98,800 7.9
21/09/2020
9.96
 14,618,670 10.18 10.39 9.96 12,570 1,292,580 -18.0
18/09/2020
10.18
 11,800,110 9.64 10.18 9.64 1,497,340 1,038,410 6.3
17/09/2020
9.64
 17,095,750 9.89 9.96 9.53 65,030 850,650 -10.7
16/09/2020
9.89
 20,591,650 9.32 9.96 9.28 1,362,120 5,740 18.2
15/09/2020
9.32
 16,710,520 9.10 9.60 9.24 1,047,310 728,050 4.2
14/09/2020
9.10
 25,808,340 8.53 9.10 8.56 1,909,720 525,970 16.9
11/09/2020
8.53
 7,748,240 8.49 8.64 8.49 5,390 918,760 -10.9
10/09/2020
8.49
 6,873,130 8.64 8.78 8.49 3,700 491,980 -5.9
09/09/2020
8.64
 11,379,420 8.35 8.74 8.24 293,040 269,660 0.3
08/09/2020
8.35
 7,023,450 8.28 8.38 8.21 746,320 218,250 6.1
07/09/2020
8.28
 9,695,350 8.49 8.53 8.28 152,190 236,250 -1.0
04/09/2020
8.49
 7,657,200 8.56 8.56 8.38 121,100 234,160 -1.3
03/09/2020
8.56
 14,906,190 8.46 8.74 8.49 263,400 1,153,300 -10.7
01/09/2020
8.46
 14,900,500 8.10 8.46 8.10 1,066,280 1,980,101 -10.7
31/08/2020
8.10
 7,008,810 8.17 8.31 8.06 14,260 398,780 -4.4
28/08/2020
8.17
 8,851,480 8.35 8.42 8.17 0 1,336,810 -15.4
27/08/2020
8.35
 5,311,350 8.31 8.42 8.24 85,070 465,410 -4.4
26/08/2020
8.31
 7,253,510 8.38 8.42 8.31 277,650 208,270 0.8
25/08/2020
8.38
 7,105,380 8.46 8.53 8.35 0 441,780 -5.2
24/08/2020
8.46
 8,875,930 8.35 8.56 8.38 13,680 184,240 -2.0
21/08/2020
8.35
 5,933,020 8.24 8.35 8.21 18,100 6,690 0.1
20/08/2020
8.24
 10,292,630 8.28 8.35 8.13 1,338,650 414,960 10.7
19/08/2020
8.28
 6,782,910 8.31 8.42 8.28 126,890 133,940 -0.1
18/08/2020
8.31
 10,645,530 8.13 8.46 8.10 672,970 63,010 7.1
17/08/2020
8.13
 6,633,300 8.03 8.17 7.92 114,820 0 1.3
14/08/2020
8.03
 8,767,020 8.17 8.21 7.95 456,880 526,260 -0.8
13/08/2020
8.17
 5,864,520 8.06 8.24 8.10 159,310 395,960 -2.7
12/08/2020
8.06
 9,256,530 8.17 8.24 7.95 157,000 316,700 -1.8
11/08/2020
8.17
 9,674,580 8.17 8.24 8.03 82,150 728,120 -7.3
10/08/2020
8.17
 12,569,110 8.03 8.31 8.03 44,870 726,420 -7.8
07/08/2020
8.03
 13,757,550 7.67 8.03 7.63 285,370 264,960 0.2
06/08/2020
7.67
 10,260,090 7.63 7.74 7.49 126,300 100,860 0.3
05/08/2020
7.63
 11,309,920 7.42 7.81 7.31 47,060 157,970 -1.2
04/08/2020
7.42
 9,523,190 7.27 7.67 7.35 12,100 540,630 -5.5
03/08/2020
7.27
 13,791,500 6.81 7.27 6.88 305,860 11,500 2.9
31/07/2020
6.81
 8,739,140 7.12 7.16 6.81 44,620 847,470 -7.9
30/07/2020
7.12
 5,831,280 7.04 7.35 7.06 49,350 290,830 -2.4
29/07/2020
7.04
 14,057,290 7.45 7.45 6.94 49,350 290,830 -2.4
28/07/2020
7.45
 15,105,730 6.97 7.45 7.01 873,020 1,544,670 -6.7
27/07/2020
6.97
 13,738,870 7.49 7.49 6.97 577,630 529,000 0.6
24/07/2020
7.49
 18,170,280 7.88 7.88 7.35 160,970 156,000 0.1
23/07/2020
7.88
 7,887,400 8.03 8.06 7.78 24,780 353,150 -3.6
22/07/2020
8.03
 3,555,300 8.13 8.21 8.03 4,730 317,700 -3.5
21/07/2020
8.13
 7,859,700 8.03 8.21 7.88 186,670 397,070 -2.3
20/07/2020
8.03
 10,655,450 8.28 8.38 7.95 24,130 338,300 -3.6
17/07/2020
8.28
 6,206,290 8.24 8.46 8.21 232,440 145,110 1.0
16/07/2020
8.24
 10,415,740 8.38 8.42 8.17 12,800 757,930 -8.6
15/07/2020
8.38
 5,772,180 8.46 8.60 8.38 8,800 497,100 -5.8
14/07/2020
8.46
 4,285,000 8.49 8.53 8.42 2,770 336,800 -3.9
13/07/2020
8.49
 8,716,400 8.42 8.60 8.42 29,530 336,900 -3.6
10/07/2020
8.42
 6,647,730 8.38 8.60 8.28 91,790 280,260 -2.2
09/07/2020
8.38
 5,795,310 8.31 8.49 8.31 88,010 126,200 -0.4
08/07/2020
8.31
 10,434,340 8.46 8.53 8.21 160,770 371,570 -2.5
07/07/2020
8.46
 14,028,220 8.53 8.74 8.46 252,110 402,890 -1.8
06/07/2020
8.53
 6,007,690 8.49 8.67 8.49 150,100 262,110 -1.3
03/07/2020
8.49
 9,690,680 8.42 8.74 8.38 559,080 473,120 1.1

Chính sách bảo mật | Điều khoản sử dụng |