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)
13/09/2019
4.44
 1,210,340 4.50 4.51 4.44 0 0 0
12/09/2019
4.50
 1,191,540 4.53 4.56 4.48 102,000 12,230 0.6
11/09/2019
4.53
 1,758,270 4.43 4.53 4.35 0 0 0
10/09/2019
4.43
 1,260,680 4.53 4.53 4.40 2,510 0 0.0
09/09/2019
4.53
 790,050 4.51 4.55 4.48 0 20,030 -0.1
06/09/2019
4.51
 1,199,510 4.54 4.57 4.50 810 1,320 -0.0
05/09/2019
4.54
 1,018,880 4.57 4.61 4.54 0 9,500 -0.1
04/09/2019
4.57
 820,730 4.63 4.63 4.55 52,000 26,500 0.2
03/09/2019
4.63
 1,691,520 4.65 4.70 4.63 530,750 25,000 3.5
30/08/2019
4.65
 1,309,510 4.56 4.70 4.57 176,500 0 1.2
29/08/2019
4.56
 1,674,360 4.61 4.64 4.54 1,000 10,190 -0.1
28/08/2019
4.61
 1,284,890 4.68 4.69 4.61 3,510 10,000 -0.0
27/08/2019
4.68
 1,652,240 4.67 4.75 4.65 164,000 10,110 1.1
26/08/2019
4.67
 2,051,510 4.85 4.85 4.67 0 25,220 -0.2
23/08/2019
4.85
 2,224,030 4.85 4.96 4.85 52,120 1,020 0.4
22/08/2019
4.85
 4,051,280 4.61 4.91 4.66 67,400 53,500 0.1
21/08/2019
4.61
 2,699,760 4.50 4.61 4.50 287,000 50,000 1.6
20/08/2019
4.50
 927,500 4.50 4.53 4.48 190 59,000 -0.4
19/08/2019
4.50
 1,639,600 4.53 4.57 4.49 3,600 1,120 0.0
16/08/2019
4.53
 1,376,600 4.59 4.61 4.53 6,710 3,810 0.0
15/08/2019
4.59
 1,039,900 4.61 4.61 4.54 78,120 0 0.5
14/08/2019
4.61
 1,479,600 4.61 4.65 4.61 126,900 123,060 0.0
13/08/2019
4.61
 1,748,730 4.68 4.68 4.59 155,280 15,000 0.9
12/08/2019
4.68
 947,190 4.71 4.74 4.68 1,000 8,400 -0.1
09/08/2019
4.71
 1,648,660 4.66 4.73 4.66 0 37,240 -0.3
08/08/2019
4.66
 1,605,340 4.65 4.70 4.63 15,000 214,780 -1.4
07/08/2019
4.65
 1,249,970 4.72 4.79 4.65 400 161,000 -1.1
06/08/2019
4.72
 2,504,460 4.81 4.81 4.64 2,500 96,210 -0.6
05/08/2019
4.81
 2,524,450 4.98 4.98 4.78 30,700 325,210 -2.1
02/08/2019
4.98
 1,749,850 4.99 4.99 4.93 141,000 240,830 -0.7
01/08/2019
4.99
 1,075,060 5.01 5.04 4.98 133,300 152,970 -0.1
31/07/2019
5.01
 1,443,410 4.97 5.05 4.98 105,200 250,820 -1.1
30/07/2019
4.97
 1,425,040 4.98 5.01 4.94 1,000 600 0.0
29/07/2019
4.98
 1,302,450 5.06 5.11 4.98 10 0 0.0
26/07/2019
5.06
 1,725,120 5.12 5.15 5.06 3,000 500 0.0
25/07/2019
5.12
 1,772,480 5.11 5.15 5.10 0 0 0
24/07/2019
5.11
 1,159,490 5.12 5.18 5.11 500 0 0.0
23/07/2019
5.12
 1,163,120 5.12 5.19 5.11 0 0 0
22/07/2019
5.12
 1,738,270 5.22 5.26 5.12 2,000 0 0.0
19/07/2019
5.22
 2,435,370 5.20 5.28 5.22 202,210 16,830 1.4
18/07/2019
5.20
 1,591,900 5.19 5.25 5.18 6,990 460 0.0
17/07/2019
5.19
 1,466,410 5.21 5.26 5.19 2,800 570 0.0
16/07/2019
5.21
 4,294,300 5.11 5.30 5.12 4,500 5,130 -0.0
15/07/2019
5.11
 1,667,780 4.98 5.17 4.96 15,500 4,070 0.1
12/07/2019
4.98
 1,710,330 4.93 5.02 4.93 3,400 11,300 -0.1
11/07/2019
4.93
 2,026,000 5.01 5.06 4.93 0 58,200 -0.4
10/07/2019
5.01
 1,753,240 5.09 5.13 5.01 14,930 600 0.1
09/07/2019
5.09
 1,065,380 5.11 5.12 5.09 150,000 0 1.1
08/07/2019
5.11
 819,710 5.16 5.17 5.08 151,010 600 1.1
05/07/2019
5.16
 2,315,970 5.12 5.19 5.06 181,400 500 1.4
04/07/2019
5.12
 2,439,660 5.13 5.14 5.05 211,630 0 1.6
03/07/2019
5.13
 2,183,790 5.23 5.23 5.13 210,590 0 1.6
02/07/2019
5.23
 2,338,240 5.26 5.32 5.22 0 16,080 -0.1
01/07/2019
5.26
 2,669,750 5.06 5.28 5.09 208,260 76,990 1.0
28/06/2019
5.06
 1,921,490 5.03 5.06 4.97 381,050 2,710 2.8
27/06/2019
5.03
 2,170,850 5.13 5.15 5.01 149,500 51,060 0.7
26/06/2019
5.13
 3,058,380 5.17 5.22 5.13 400,160 300 3.0
25/06/2019
5.17
 3,128,990 5.26 5.28 5.17 340,410 80,100 2.0
24/06/2019
5.26
 1,359,130 5.28 5.32 5.26 454,130 90 3.5
21/06/2019
5.28
 959,970 5.27 5.32 5.26 320,040 2,060 2.5
20/06/2019
5.27
 2,110,870 5.24 5.35 5.27 750 2,800 -0.0
19/06/2019
5.24
 1,822,530 5.26 5.32 5.23 13,800 112,380 -0.8
18/06/2019
5.26
 1,661,610 5.24 5.28 5.21 123,800 0 0.9
17/06/2019
5.24
 1,262,670 5.34 5.35 5.24 112,030 25,570 0.7
14/06/2019
5.34
 947,380 5.30 5.34 5.29 55,900 3,630 0.4
13/06/2019
5.30
 1,321,470 5.31 5.34 5.28 0 0 0
12/06/2019
5.31
 1,173,390 5.36 5.38 5.30 12,640 3,000 0.1
11/06/2019
5.36
 1,335,100 5.29 5.38 5.30 42,260 600 0.3
10/06/2019
5.29
 1,447,710 5.21 5.32 5.21 24,400 120 0.2
07/06/2019
5.21
 1,360,750 5.21 5.29 5.21 16,500 0 0.1
06/06/2019
5.21
 2,611,440 5.30 5.32 5.16 40 0 0.0
05/06/2019
5.30
 1,551,760 5.34 5.45 5.30 5,010 8,500 -0.0
04/06/2019
5.34
 2,825,240 5.33 5.43 5.33 1,400 11,930 -0.1
03/06/2019
5.33
 4,894,260 5.55 5.55 5.33 1,430 0 0.0
31/05/2019
5.55
 4,459,300 5.64 5.64 5.54 500,320 125,200 3.1
30/05/2019
5.64
 3,894,680 5.73 5.75 5.64 553,010 400,100 1.3
29/05/2019
5.73
 2,929,010 5.76 5.82 5.71 608,240 105,330 4.2
28/05/2019
5.76
 8,076,420 5.66 5.83 5.71 720,660 651,860 0.6
27/05/2019
5.66
 6,755,500 5.57 5.80 5.53 530,010 22,870 4.2
24/05/2019
5.57
 2,016,250 5.60 5.60 5.53 810 38,650 -0.3
23/05/2019
5.60
 2,961,940 5.57 5.62 5.55 481,360 93,210 3.2
22/05/2019
5.57
 2,599,880 5.56 5.63 5.56 499,130 22,250 3.9
21/05/2019
5.56
 1,848,720 5.56 5.64 5.56 292,120 8,010 2.3
20/05/2019
5.56
 2,518,670 5.54 5.64 5.51 319,250 0 2.6
17/05/2019
5.54
 2,554,020 5.60 5.63 5.54 503,570 40,500 3.8
16/05/2019
5.60
 2,290,950 5.64 5.68 5.60 455,500 0 3.8
15/05/2019
5.64
 3,278,800 5.66 5.70 5.63 460,530 16,980 3.7
14/05/2019
5.66
 2,941,820 5.60 5.69 5.54 300,000 0 2.5
13/05/2019
5.60
 2,671,350 5.54 5.66 5.51 240,000 39,870 1.6
10/05/2019
5.54
 4,738,760 5.46 5.54 5.45 480,100 30,000 3.6
09/05/2019
5.46
 2,397,590 5.54 5.55 5.46 490,450 80,000 3.3
08/05/2019
5.54
 2,434,000 5.56 5.56 5.46 564,820 79,040 3.9
07/05/2019
5.56
 2,898,430 5.56 5.62 5.51 582,130 81,000 4.1
06/05/2019
5.56
 4,444,360 5.71 5.71 5.52 566,210 36,720 4.3
03/05/2019
5.71
 3,278,720 5.70 5.86 5.67 176,200 153,470 0.2
02/05/2019
5.70
 4,547,830 5.46 5.70 5.39 419,830 409,620 0.0
26/04/2019
5.46
 1,871,070 5.43 5.50 5.42 296,200 67,890 1.8
25/04/2019
5.43
 2,757,700 5.45 5.60 5.41 470,960 200,000 2.2
24/04/2019
5.45
 2,530,530 5.26 5.48 5.22 185,170 21,000 1.3
23/04/2019
5.26
 1,781,910 5.26 5.28 5.19 100 70,500 -0.5

Chính sách bảo mật | Điều khoản sử dụng |