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)
02/07/2020
8.42
 7,648,550 8.60 8.71 8.38 74,200 508,280 -5.2
01/07/2020
8.60
 8,277,790 8.21 8.60 8.10 667,010 376,070 3.5
30/06/2020
8.21
 20,422,660 8.46 8.60 7.88 238,040 1,003,820 -8.9
29/06/2020
8.46
 12,875,000 8.78 8.81 8.31 57,190 1,225,350 -13.9
26/06/2020
8.78
 8,277,360 8.81 9.14 8.74 10,410 829,930 -10.2
25/06/2020
8.81
 18,733,030 8.38 8.96 8.17 739,360 705,250 0.5
24/06/2020
8.38
 15,637,970 8.53 8.71 8.31 170,340 549,570 -4.5
23/06/2020
8.53
 12,090,280 8.67 8.92 8.38 48,340 1,352,840 -15.9
22/06/2020
8.67
 11,271,100 8.53 8.81 8.56 104,000 706,350 -7.3
19/06/2020
8.53
 10,618,110 8.13 8.56 8.13 42,520 750,010 -8.1
18/06/2020
8.13
 7,003,570 8.24 8.38 8.10 131,600 778,990 -7.4
17/06/2020
8.24
 16,463,500 7.85 8.38 7.70 525,220 1,031,090 -5.6
16/06/2020
7.85
 8,016,220 7.63 7.95 7.70 166,650 149,060 0.2
15/06/2020
7.63
 13,511,690 7.88 8.21 7.56 107,220 1,009,180 -9.9
12/06/2020
7.88
 19,678,940 7.38 7.88 7.02 396,060 33,110 3.7
11/06/2020
7.38
 21,503,160 7.92 8.21 7.38 220,320 377,240 -1.7
10/06/2020
7.92
 16,386,040 8.10 8.13 7.70 150,270 476,710 -3.6
09/06/2020
8.10
 13,135,230 8.10 8.53 8.03 145,140 423,390 -3.2
08/06/2020
8.10
 15,061,890 7.60 8.10 7.78 344,240 1,508,690 -13.2
05/06/2020
7.60
 16,504,300 7.11 7.60 7.05 405,940 564,870 -1.8
04/06/2020
7.11
 9,239,160 7.12 7.27 7.10 152,990 1,272,071 -11.2
03/06/2020
7.12
 10,076,640 7.02 7.16 6.89 595,230 893,420 -2.9
02/06/2020
7.02
 13,552,840 7.24 7.24 7.02 223,270 1,681,110 -14.4
01/06/2020
7.24
 17,861,680 7.15 7.52 6.99 292,680 2,055,230 -17.7
29/05/2020
7.15
 17,506,970 7.27 7.31 6.97 328,910 5,769,490 -54.1
28/05/2020
7.27
 8,958,130 7.20 7.45 7.24 767,650 524,840 2.5
27/05/2020
7.20
 16,387,240 7.09 7.45 7.11 752,620 279,730 4.8
26/05/2020
7.09
 10,262,660 7.02 7.09 6.99 506,830 270,130 2.3
25/05/2020
7.02
 7,146,130 6.95 7.08 6.88 416,870 196,720 2.2
22/05/2020
6.95
 10,413,910 6.64 6.99 6.52 513,140 972,210 -4.4
21/05/2020
6.64
 14,142,240 6.83 6.87 6.60 8,200 2,148,970 -19.9
20/05/2020
6.83
 10,190,430 6.95 7.07 6.81 37,940 148,730 -1.1
19/05/2020
6.95
 10,099,700 6.78 7.20 6.88 14,350 818,890 -8.0
18/05/2020
6.78
 11,978,360 6.34 6.78 6.37 153,760 839,380 -6.2
15/05/2020
6.34
 9,747,180 6.49 6.55 6.29 1,840 376,890 -3.3
14/05/2020
6.49
 10,239,880 6.47 6.66 6.39 25,050 413,320 -3.6
13/05/2020
6.47
 12,123,850 6.05 6.47 6.31 55,660 1,306,620 -11.3
12/05/2020
6.05
 13,916,820 5.65 6.05 5.57 231,530 245,760 -0.1
11/05/2020
5.65
 8,415,640 5.60 5.84 5.60 396,250 1,510,250 -8.8
08/05/2020
5.60
 8,124,060 5.68 5.81 5.60 121,400 177,740 -0.4
07/05/2020
5.68
 9,366,520 5.82 5.92 5.63 500 644,790 -5.2
06/05/2020
5.82
 9,908,860 5.52 5.84 5.52 1,379,410 204,910 9.3
05/05/2020
5.52
 4,557,920 5.41 5.60 5.45 0 92,470 -0.7
04/05/2020
5.41
 9,077,090 5.27 5.63 5.21 152,980 471,810 -2.3
29/04/2020
5.27
 6,343,870 5.27 5.30 5.17 237,410 304,880 -0.5
28/04/2020
5.27
 5,694,420 5.30 5.37 5.24 72,310 259,370 -1.4
27/04/2020
5.30
 7,720,890 5.20 5.52 5.16 18,120 292,920 -2.0
24/04/2020
5.20
 21,089,490 4.87 5.20 5.05 163,280 220,400 -0.4
23/04/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
23/04/2020
4.87
 1,777,730 4.55 4.87 4.87 0 191,000 -1.3
22/04/2020
4.55
 5,881,250 4.26 4.55 4.16 182,900 60,000 0.8
21/04/2020
4.26
 12,149,400 4.57 4.57 4.26 928,170 145,850 5.1
20/04/2020
4.57
 7,064,950 4.63 4.79 4.55 401,080 270,720 0.9
17/04/2020
4.63
 6,851,380 4.44 4.63 4.37 231,580 110,630 0.8
16/04/2020
4.44
 5,559,090 4.41 4.63 4.37 102,780 317,310 -1.4
15/04/2020
4.41
 7,468,820 4.12 4.41 4.23 262,830 598,240 -2.2
14/04/2020
4.12
 10,396,410 3.86 4.12 3.92 191,910 260,940 -0.4
13/04/2020
3.86
 4,563,010 3.82 3.99 3.79 538,420 496,230 0.3
10/04/2020
3.82
 4,184,730 3.82 3.93 3.77 145,820 490,570 -1.9
09/04/2020
3.82
 5,434,360 3.89 4.01 3.82 52,670 283,150 -1.3
08/04/2020
3.89
 4,022,510 3.80 3.89 3.66 853,400 171,840 3.7
07/04/2020
3.80
 3,706,830 3.79 3.82 3.66 87,290 474,520 -2.2
06/04/2020
3.79
 6,439,490 3.55 3.79 3.59 56,760 395,650 -1.9
03/04/2020
3.55
 5,102,020 3.32 3.55 3.34 97,300 1,077,620 -4.9
01/04/2020
3.32
 4,001,500 3.11 3.32 3.07 364,670 153,500 1.0
31/03/2020
3.11
 4,557,410 3.17 3.30 2.98 262,180 77,180 0.9
30/03/2020
3.17
 4,744,120 3.41 3.41 3.17 53,220 62,750 -0.0
27/03/2020
3.41
 3,222,640 3.34 3.55 3.28 265,980 40,050 1.1
26/03/2020
3.34
 3,292,760 3.57 3.57 3.34 212,240 234,720 -0.1
25/03/2020
3.57
 2,720,230 3.46 3.62 3.50 89,350 269,150 -0.9
24/03/2020
3.46
 5,017,710 3.70 3.70 3.45 160,140 251,450 -0.5
23/03/2020
3.70
 3,586,170 3.97 3.97 3.70 116,170 78,300 0.2
20/03/2020
3.97
 2,534,240 4.05 4.13 3.94 59,740 202,740 -0.8
19/03/2020
4.05
 3,094,180 4.20 4.20 3.96 152,840 647,680 -3.1
18/03/2020
4.20
 3,423,240 4.22 4.32 4.17 152,840 647,680 -3.1
17/03/2020
4.22
 1,989,460 4.10 4.22 3.97 56,580 276,640 -1.3
16/03/2020
4.10
 4,312,470 4.03 4.30 3.98 111,020 323,360 -1.3
13/03/2020
4.03
 6,260,180 4.16 4.16 3.88 157,190 299,080 -0.8
12/03/2020
4.16
 8,037,500 4.47 4.47 4.16 861,410 35,720 5.1
11/03/2020
4.47
 5,312,990 4.80 4.87 4.46 34,000 307,870 -1.9
10/03/2020
4.80
 4,111,980 4.83 4.89 4.56 99,230 32,250 0.5
09/03/2020
4.83
 4,346,630 5.19 5.19 4.83 14,520 258,270 -1.7
06/03/2020
5.19
 1,975,180 5.26 5.26 5.19 1,000 193,020 -1.5
05/03/2020
5.26
 1,994,600 5.26 5.35 5.26 7,020 114,510 -0.8
04/03/2020
5.26
 2,674,520 5.18 5.29 5.17 273,740 15,000 2.0
03/03/2020
5.18
 3,274,200 5.18 5.30 5.18 178,930 699,160 -4.0
02/03/2020
5.18
 1,514,160 5.19 5.26 5.14 900 145,280 -1.1
28/02/2020
5.19
 4,996,490 5.32 5.32 5.15 2,200 345,130 -2.6
27/02/2020
5.32
 2,362,340 5.29 5.35 5.27 5,000 285,150 -2.2
26/02/2020
5.29
 2,211,900 5.38 5.38 5.24 1,700 275,540 -2.1
25/02/2020
5.38
 3,743,840 5.30 5.39 5.18 55,040 106,420 -0.4
24/02/2020
5.30
 7,166,340 5.58 5.58 5.30 2,050 190,000 -1.5
21/02/2020
5.58
 3,055,490 5.69 5.77 5.56 111,620 156,120 -0.4
20/02/2020
5.69
 6,655,340 5.50 5.69 5.50 1,232,300 70,600 9.5
19/02/2020
5.50
 2,427,630 5.56 5.58 5.50 3,000 134,370 -1.1
18/02/2020
5.56
 4,793,030 5.55 5.62 5.51 216,870 81,830 1.1
17/02/2020
5.55
 2,950,580 5.50 5.60 5.51 116,390 111,790 0.0
14/02/2020
5.50
 3,932,620 5.38 5.50 5.36 237,140 21,050 1.7
13/02/2020
5.38
 5,252,600 5.38 5.39 5.26 22,800 280,810 -2.0
12/02/2020
5.38
 5,242,530 5.35 5.47 5.36 233,450 395,710 -1.3
11/02/2020
5.35
 6,924,170 5.47 5.56 5.35 40,290 796,620 -6.1

Chính sách bảo mật | Điều khoản sử dụng |