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)
22/04/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
22/04/2019
5.26
 2,541,040 5.11 5.41 5.26 9,210 1,800 0.1
19/04/2019
5.11
 3,757,320 4.78 5.11 4.78 139,680 160,380 -0.2
18/04/2019
4.78
 4,339,120 4.99 4.99 4.65 14,360 333,360 -2.5
17/04/2019
4.99
 7,525,960 5.37 5.40 4.99 13,120 270,890 -2.1
16/04/2019
5.37
 5,643,350 5.66 5.66 5.37 109,780 515,000 -3.6
12/04/2019
5.66
 2,512,730 5.64 5.67 5.63 16,810 56,120 -0.4
11/04/2019
5.64
 1,489,380 5.62 5.68 5.62 0 5,950 -0.1
10/04/2019
5.62
 3,255,800 5.68 5.68 5.62 50,200 9,300 0.4
09/04/2019
5.68
 2,751,850 5.70 5.76 5.68 10,500 76,250 -0.6
08/04/2019
5.70
 2,339,360 5.76 5.76 5.68 510 690 -0.0
05/04/2019
5.76
 2,620,880 5.75 5.83 5.76 259,380 2,000 2.4
04/04/2019
5.75
 2,286,320 5.76 5.84 5.75 64,860 2,640 0.6
03/04/2019
5.76
 2,671,670 5.67 5.77 5.62 1,400 0 0.0
02/04/2019
5.67
 3,364,210 5.69 5.77 5.66 18,500 197,360 -1.6
01/04/2019
5.69
 3,347,090 5.83 5.89 5.67 15,640 17,810 -0.0
29/03/2019
5.83
 3,614,080 5.90 6.01 5.83 5,420 16,370 -0.1
28/03/2019
5.90
 7,727,830 5.73 6.04 5.65 14,550 72,750 -0.6
27/03/2019
5.73
 2,466,640 5.62 5.76 5.65 44,400 0 0.4
26/03/2019
5.62
 3,044,270 5.65 5.73 5.60 63,470 18,350 0.4
25/03/2019
5.65
 4,080,110 5.81 5.81 5.63 5,330 32,540 -0.2
22/03/2019
5.81
 3,342,300 5.71 5.86 5.75 16,620 24,610 -0.1
21/03/2019
5.71
 4,509,730 5.68 5.91 5.68 140 277,160 -2.6
20/03/2019
5.68
 3,710,370 5.65 5.80 5.61 500 236,600 -2.2
19/03/2019
5.65
 3,769,740 5.78 5.80 5.65 8,920 175,790 -1.5
18/03/2019
5.78
 3,928,600 5.63 5.89 5.78 350 176,000 -1.6
15/03/2019
5.63
 6,428,140 5.83 5.83 5.58 212,240 715,430 -4.6
14/03/2019
5.83
 3,696,760 5.71 5.83 5.64 4,000 55,690 -0.5
13/03/2019
5.71
 5,366,590 5.86 5.96 5.71 6,950 245,600 -2.2
12/03/2019
5.86
 4,954,720 5.99 6.17 5.84 30,570 107,600 -0.8
11/03/2019
5.99
 5,444,980 5.74 6.02 5.83 38,180 1,500 0.4
08/03/2019
5.74
 7,904,440 5.71 5.74 5.49 26,870 27,430 -0.0
07/03/2019
5.71
 6,382,790 5.94 5.94 5.71 37,620 10,000 0.3
06/03/2019
5.94
 10,419,890 6.15 6.20 5.78 28,050 58,750 -0.3
05/03/2019
6.15
 10,507,760 6.17 6.45 6.06 98,850 419,920 -3.3
04/03/2019
6.17
 9,697,150 5.60 6.17 5.89 159,990 148,070 0.1
01/03/2019
5.60
 3,397,760 5.40 5.65 5.46 28,320 41,340 -0.1
28/02/2019
5.40
 9,114,530 5.65 5.76 5.39 13,200 46,450 -0.3
27/02/2019
5.65
 8,466,710 5.53 5.83 5.37 1,167,770 72,010 9.9
26/02/2019
5.53
 7,240,200 5.29 5.64 5.32 34,000 173,990 -1.2
25/02/2019
5.29
 8,491,600 4.95 5.29 5.09 43,830 360,050 -2.7
22/02/2019
4.95
 11,259,180 4.62 4.95 4.61 24,380 65,410 -0.3
21/02/2019
4.62
 2,005,100 4.57 4.65 4.55 2,020 5,000 -0.0
20/02/2019
4.57
 3,388,280 4.65 4.67 4.54 19,350 78,390 -0.4
19/02/2019
4.65
 4,213,620 4.78 4.82 4.65 42,370 100 0.3
18/02/2019
4.78
 3,429,270 4.79 4.85 4.73 10,020 14,100 -0.0
15/02/2019
4.79
 4,845,370 4.72 4.87 4.60 20,810 6,500 0.1
14/02/2019
4.72
 5,398,550 4.62 4.84 4.65 8,510 5,360 0.0
13/02/2019
4.62
 8,406,120 4.32 4.62 4.47 14,200 13,120 0.0
12/02/2019
4.32
 3,176,750 4.04 4.32 4.04 27,890 6,780 0.1
11/02/2019
4.04
 1,709,040 4.02 4.10 4.03 50 362,470 -2.4
01/02/2019
4.02
 2,412,820 4.10 4.12 4.02 46,200 128,000 -0.5
31/01/2019
4.10
 1,545,130 4.13 4.17 4.10 133,320 0 0.9
30/01/2019
4.13
 1,225,210 4.15 4.18 4.13 15,000 400 0.1
29/01/2019
4.15
 913,440 4.16 4.19 4.13 2,300 15,450 -0.1
28/01/2019
4.16
 1,646,370 4.16 4.25 4.16 33,620 2,150 0.2
25/01/2019
4.16
 2,251,250 4.03 4.22 4.03 6,360 6,720 -0.0
24/01/2019
4.03
 616,400 4.01 4.07 4.03 15,500 0 0.1
23/01/2019
4.01
 1,097,320 4.00 4.06 3.97 22,000 16,130 0.0
22/01/2019
4.00
 1,566,030 4.08 4.12 4.00 1,260 3,080 -0.0
21/01/2019
4.08
 1,395,500 4.06 4.13 4.03 700 8,780 -0.1
18/01/2019
4.06
 1,512,320 4.10 4.16 4.06 2,510 9,900 -0.0
17/01/2019
4.10
 2,035,620 4.20 4.22 4.09 3,620 24,200 -0.1
16/01/2019
4.20
 1,856,730 4.26 4.31 4.19 14,120 5,000 0.1
15/01/2019
4.26
 2,809,920 4.19 4.33 4.21 18,000 400 0.1
14/01/2019
4.19
 2,662,860 4.15 4.37 4.15 240 8,960 -0.1
11/01/2019
4.15
 2,686,240 4.26 4.30 4.03 27,050 23,460 0.0
10/01/2019
4.26
 3,075,400 4.16 4.31 4.17 1,140 51,540 -0.3
09/01/2019
4.16
 2,571,490 4.00 4.22 4.01 103,740 56,740 0.3
08/01/2019
4.00
 1,250,200 3.98 4.03 3.97 0 7,100 -0.0
07/01/2019
3.98
 1,559,150 3.83 4.00 3.86 151,400 800 1.0
04/01/2019
3.83
 1,836,640 3.88 3.90 3.67 10,570 26,890 -0.1
03/01/2019
3.88
 2,227,010 4.01 4.01 3.84 2,210 11,690 -0.1
02/01/2019
4.01
 1,597,410 4.04 4.14 3.98 57,390 22,580 0.2
28/12/2018
4.04
 3,126,230 3.95 4.20 4.03 264,780 233,240 0.2
27/12/2018
3.95
 2,516,080 3.70 3.95 3.79 161,170 19,600 0.9
26/12/2018
3.70
 4,041,020 3.97 4.07 3.70 1,280 700,900 -4.3
25/12/2018
3.97
 3,545,440 4.10 4.10 3.91 124,610 374,000 -1.6
24/12/2018
4.10
 2,008,650 4.25 4.34 4.10 230 211,890 -1.4
21/12/2018
4.25
 3,837,960 4.34 4.34 4.25 980,060 1,196,190 -1.5
20/12/2018
4.34
 1,202,330 4.34 4.39 4.33 16,510 80,970 -0.5
19/12/2018
4.34
 2,191,910 4.34 4.48 4.34 103,780 29,220 0.5
18/12/2018
4.34
 2,441,170 4.34 4.34 4.26 82,090 37,580 0.3
17/12/2018
4.34
 2,246,110 4.50 4.52 4.34 15,050 16,120 -0.0
14/12/2018
4.50
 1,910,520 4.57 4.59 4.50 53,700 28,860 0.2
13/12/2018
4.57
 2,023,370 4.61 4.68 4.54 232,990 47,590 1.4
12/12/2018
4.61
 2,217,350 4.50 4.62 4.50 72,330 10,800 0.5
11/12/2018
4.50
 3,355,510 4.67 4.67 4.46 120,600 133,240 -0.1
10/12/2018
4.67
 3,459,060 4.76 4.76 4.66 553,970 61,630 3.7
07/12/2018
4.76
 5,556,150 4.54 4.83 4.59 31,410 330,670 -2.3
06/12/2018
4.54
 3,264,730 4.44 4.62 4.41 9,110 125,270 -0.8
05/12/2018
4.44
 3,223,660 4.50 4.50 4.34 24,550 166,200 -1.0
04/12/2018
4.50
 4,472,870 4.39 4.62 4.48 11,090 2,970 0.1
03/12/2018
4.39
 3,050,420 4.11 4.39 4.23 4,880 7,250 -0.0
30/11/2018
4.11
 3,638,960 4.12 4.12 3.91 46,770 325,540 -1.8
29/11/2018
4.12
 4,841,520 4.34 4.40 4.11 28,250 834,250 -5.6
28/11/2018
4.34
 2,458,800 4.37 4.45 4.34 104,910 115,630 -0.1
27/11/2018
4.37
 1,979,470 4.41 4.45 4.35 106,420 132,140 -0.2
26/11/2018
4.41
 1,729,850 4.31 4.45 4.34 87,010 101,290 -0.1
23/11/2018
4.31
 8,915,720 4.59 4.62 4.28 75,730 2,636,874 -18.5
22/11/2018
4.59
 3,086,660 4.73 4.75 4.59 36,240 1,406,440 -10.3

Chính sách bảo mật | Điều khoản sử dụng |