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)
10/02/2020
5.47
 3,637,020 5.54 5.58 5.41 155,890 7,000 1.2
07/02/2020
5.54
 4,292,320 5.64 5.69 5.51 40,390 252,570 -1.7
06/02/2020
5.64
 4,428,100 5.48 5.68 5.47 121,080 33,870 0.7
05/02/2020
5.48
 3,039,680 5.43 5.51 5.44 35,370 199,210 -1.3
04/02/2020
5.43
 5,395,320 5.62 5.66 5.41 1,280 1,511,960 -12.1
03/02/2020
5.62
 8,875,150 5.56 5.66 5.20 855,150 13,790 6.6
31/01/2020
5.56
 8,590,820 5.91 5.95 5.56 9,550 12,960 -0.0
30/01/2020
5.91
 8,308,440 6.13 6.13 5.84 1,442,890 203,510 10.9
22/01/2020
6.13
 8,908,570 5.84 6.20 5.80 1,964,940 465,460 13.5
21/01/2020
5.84
 4,006,910 5.66 5.86 5.69 137,670 13,550 1.0
20/01/2020
5.66
 5,054,860 5.76 5.76 5.61 102,790 76,310 0.2
17/01/2020
5.76
 4,436,910 5.82 5.88 5.66 189,080 7,630 1.6
16/01/2020
5.82
 4,634,950 5.77 5.87 5.77 220,800 10,400 1.8
15/01/2020
5.77
 9,107,900 5.53 5.80 5.58 160,740 236,880 -0.6
14/01/2020
5.53
 3,581,580 5.42 5.54 5.35 193,410 171,910 0.2
13/01/2020
5.42
 4,266,560 5.52 5.62 5.41 18,430 124,390 -0.9
10/01/2020
5.52
 3,632,380 5.52 5.63 5.52 13,620 2,240 0.1
09/01/2020
5.52
 4,819,780 5.37 5.63 5.43 516,460 160 4.2
08/01/2020
5.37
 3,644,680 5.41 5.43 5.29 25,100 124,560 -0.8
07/01/2020
5.41
 2,309,430 5.47 5.54 5.41 16,080 78,570 -0.5
06/01/2020
5.47
 4,757,100 5.45 5.56 5.39 28,490 66,700 -0.3
03/01/2020
5.45
 3,031,450 5.59 5.60 5.43 18,200 159,800 -1.1
02/01/2020
5.59
 3,283,180 5.33 5.59 5.29 48,280 25,000 0.2
31/12/2019
5.33
 2,737,420 5.43 5.49 5.23 215,340 214,670 -0.0
30/12/2019
5.43
 1,252,960 5.36 5.53 5.36 20,440 50,630 -0.2
27/12/2019
5.36
 3,572,440 5.39 5.43 5.31 43,260 13,890 0.2
26/12/2019
5.39
 3,637,320 5.53 5.59 5.39 58,490 39,590 0.2
25/12/2019
5.53
 2,104,400 5.57 5.62 5.53 57,580 10,580 0.4
24/12/2019
5.57
 1,872,230 5.57 5.64 5.56 9,440 95,000 -0.7
23/12/2019
5.57
 3,001,130 5.71 5.73 5.57 930 104,260 -0.9
20/12/2019
5.71
 2,980,680 5.55 5.73 5.56 543,760 11,120 4.5
19/12/2019
5.55
 1,620,490 5.51 5.58 5.51 109,840 450 0.9
18/12/2019
5.51
 2,539,540 5.52 5.57 5.49 11,150 24,040 -0.1
17/12/2019
5.52
 10,940,120 5.75 5.77 5.47 213,690 93,260 1.0
16/12/2019
5.75
 2,239,330 5.72 5.77 5.69 7,000 7,740 -0.0
13/12/2019
5.72
 4,033,480 5.77 5.87 5.72 26,870 15,000 0.1
12/12/2019
5.77
 3,829,550 5.68 5.77 5.66 230,190 100 1.9
11/12/2019
5.68
 4,069,650 5.73 5.79 5.62 153,670 538,200 -3.2
10/12/2019
5.73
 4,392,540 5.73 5.78 5.66 91,830 2,000 0.8
09/12/2019
5.73
 7,881,900 5.48 5.75 5.48 593,710 10,500 4.9
06/12/2019
5.48
 3,373,940 5.45 5.54 5.43 95,470 30,900 0.5
05/12/2019
5.45
 4,632,990 5.53 5.56 5.36 161,570 101,350 0.5
04/12/2019
5.53
 3,722,300 5.47 5.58 5.44 646,610 82,160 4.6
03/12/2019
5.47
 6,365,480 5.36 5.56 5.32 241,500 26,800 1.7
02/12/2019
5.36
 3,884,610 5.31 5.45 5.31 2,750 83,560 -0.6
29/11/2019
5.31
 2,584,340 5.21 5.31 5.19 2,670 30,360 -0.2
28/11/2019
5.21
 3,730,190 5.30 5.36 5.15 111,280 117,060 -0.0
27/11/2019
5.30
 2,658,670 5.17 5.36 5.19 73,190 30 0.6
26/11/2019
5.17
 3,763,440 5.13 5.23 5.15 53,760 20 0.4
25/11/2019
5.13
 4,728,830 5.19 5.30 5.09 439,830 65,500 2.8
22/11/2019
5.19
 10,135,850 5.58 5.62 5.19 121,160 292,720 -1.3
21/11/2019
5.58
 3,845,290 5.53 5.66 5.49 107,300 870 0.9
20/11/2019
5.53
 3,916,560 5.56 5.60 5.49 172,950 63,270 0.9
19/11/2019
5.56
 5,997,420 5.39 5.62 5.47 351,280 11,860 2.8
18/11/2019
5.39
 3,827,850 5.29 5.40 5.31 276,890 371,650 -0.7
15/11/2019
5.29
 3,920,780 5.35 5.41 5.26 255,510 0 2.0
14/11/2019
5.35
 5,205,680 5.32 5.51 5.29 293,020 41,170 2.0
13/11/2019
5.32
 6,092,370 5.38 5.49 5.29 773,350 303,470 3.8
12/11/2019
5.38
 10,446,090 5.03 5.38 5.02 915,330 8,620 7.0
11/11/2019
5.03
 2,388,700 5.03 5.10 4.98 14,330 40 0.1
08/11/2019
5.03
 2,679,040 5.05 5.10 5.03 700 10,000 -0.1
07/11/2019
5.05
 3,471,740 5.02 5.10 5.02 17,280 26,390 -0.1
06/11/2019
5.02
 5,763,520 4.88 5.10 4.88 168,610 11,300 1.2
05/11/2019
4.88
 3,321,380 4.86 4.94 4.84 59,040 19,600 0.3
04/11/2019
4.86
 2,430,910 4.91 4.97 4.85 1,910 15,620 -0.1
01/11/2019
4.91
 1,495,830 4.88 4.98 4.88 40 19,270 -0.1
31/10/2019
4.88
 6,287,100 4.87 5.14 4.88 39,330 69,140 -0.2
30/10/2019
4.87
 2,439,280 4.85 4.94 4.81 500 231,470 -1.7
29/10/2019
4.85
 2,456,120 4.95 4.98 4.85 1,250 18,190 -0.1
28/10/2019
4.95
 3,962,870 4.91 5.05 4.94 0 522,960 -3.8
25/10/2019
4.91
 3,560,030 4.89 4.97 4.89 169,600 362,030 -1.4
24/10/2019
4.89
 1,949,690 4.81 4.93 4.85 116,450 117,040 -0.0
23/10/2019
4.81
 4,204,650 4.91 5.06 4.81 11,670 844,300 -6.1
22/10/2019
4.91
 3,577,270 4.59 4.91 4.57 54,840 2,050 0.4
21/10/2019
4.59
 3,542,480 4.72 4.72 4.57 10,010 13,780 -0.0
18/10/2019
4.72
 2,689,420 4.89 4.89 4.72 14,580 3,110 0.1
17/10/2019
4.89
 1,640,190 4.85 4.91 4.83 0 0 0
16/10/2019
4.85
 4,856,750 4.89 4.94 4.78 10 680,120 -4.8
15/10/2019
4.89
 3,066,700 5.00 5.00 4.89 0 550,010 -4.0
14/10/2019
5.00
 2,442,870 5.06 5.12 5.00 250,600 355,300 -0.8
11/10/2019
5.06
 3,514,760 5.04 5.15 5.05 3,370 485,640 -3.6
10/10/2019
5.04
 3,151,660 4.91 5.04 4.92 11,570 1,330 0.1
09/10/2019
4.91
 3,045,950 4.89 5.02 4.89 0 1,720 -0.0
08/10/2019
4.89
 2,212,160 4.96 4.97 4.88 161,480 4,710 1.1
07/10/2019
4.96
 2,435,940 5.02 5.04 4.91 2,000 26,350 -0.2
04/10/2019
5.02
 5,678,350 4.84 5.05 4.85 190,000 2,000 1.4
03/10/2019
4.84
 3,404,420 4.78 4.84 4.68 85,380 402,000 -2.2
02/10/2019
4.78
 4,618,020 4.68 4.85 4.71 763,000 800,840 -0.3
01/10/2019
4.68
 3,014,230 4.57 4.70 4.57 260 803,200 -5.5
30/09/2019
4.57
 3,732,900 4.46 4.59 4.46 369,300 170,000 1.3
27/09/2019
4.46
 1,716,000 4.42 4.50 4.42 40 163,460 -1.1
26/09/2019
4.42
 1,150,240 4.42 4.46 4.42 0 102,620 -0.7
25/09/2019
4.42
 1,217,590 4.47 4.49 4.42 0 28,320 -0.2
24/09/2019
4.47
 598,850 4.47 4.50 4.45 50,460 61,000 -0.1
23/09/2019
4.47
 1,551,350 4.52 4.56 4.47 5,700 122,000 -0.8
20/09/2019
4.52
 3,922,210 4.43 4.61 4.43 0 360,250 -2.4
19/09/2019
4.43
 906,720 4.45 4.50 4.42 7,260 125,100 -0.8
18/09/2019
4.45
 1,400,990 4.44 4.51 4.43 29,660 19,200 0.1
17/09/2019
4.44
 1,537,530 4.38 4.49 4.38 220 0 0.0
16/09/2019
4.38
 1,783,790 4.44 4.47 4.38 1,500 3,990 -0.0

Chính sách bảo mật | Điều khoản sử dụng |