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)
21/11/2018
4.73
 1,376,220 4.76 4.77 4.65 11,280 273,500 -2.0
20/11/2018
4.76
 1,887,570 4.69 4.79 4.60 13,130 62,710 -0.4
19/11/2018
4.69
 1,600,820 4.58 4.73 4.62 4,340 13,550 -0.1
16/11/2018
4.58
 2,080,150 4.47 4.63 4.53 3,400 75,190 -0.5
15/11/2018
4.47
 3,897,650 4.72 4.72 4.47 49,880 2,110 0.4
14/11/2018
4.72
 4,160,560 4.93 4.99 4.72 228,650 38,490 1.5
13/11/2018
4.93
 3,215,400 5.03 5.03 4.92 238,140 7,830 1.8
12/11/2018
5.03
 3,066,530 5.13 5.13 4.90 175,870 0 1.4
09/11/2018
5.13
 3,377,750 5.39 5.39 5.12 135,640 676,650 -4.5
08/11/2018
5.39
 2,572,850 5.27 5.42 5.31 493,820 219,950 2.4
07/11/2018
5.27
 4,828,320 5.41 5.45 5.27 66,200 465,340 -3.4
06/11/2018
5.41
 5,320,890 5.40 5.74 5.41 138,860 87,000 0.4
05/11/2018
5.40
 3,680,270 5.09 5.40 5.10 13,110 161,610 -1.3
02/11/2018
5.09
 12,946,780 5.33 5.36 4.96 317,030 7,118,528 -55.5
01/11/2018
5.33
 7,711,930 5.73 5.73 5.33 357,750 1,863,860 -13.0
31/10/2018
5.73
 14,725,320 6.16 6.16 5.73 851,400 435,500 3.8
30/10/2018
6.16
 2,168,100 6.14 6.20 5.96 220,160 57,360 1.6
29/10/2018
6.14
 1,691,530 6.20 6.24 6.05 329,380 21,160 3.1
26/10/2018
6.20
 3,088,450 6.02 6.42 6.12 16,060 58,370 -0.4
25/10/2018
6.02
 4,674,370 6.14 6.14 5.77 138,820 134,710 0.1
24/10/2018
6.14
 5,547,080 6.39 6.52 6.14 31,020 217,620 -1.9
23/10/2018
6.39
 7,044,600 6.83 6.83 6.36 258,390 154,960 1.1
22/10/2018
6.83
 3,946,590 7.04 7.14 6.83 59,660 316,680 -2.9
19/10/2018
7.04
 3,098,850 7.23 7.23 6.95 156,920 610,730 -5.2
18/10/2018
7.23
 2,359,010 7.14 7.26 7.07 108,600 200 1.3
17/10/2018
7.14
 2,901,050 7.07 7.32 7.10 65,810 23,370 0.5
16/10/2018
7.07
 2,930,710 6.92 7.14 6.92 111,500 194,500 -0.9
15/10/2018
6.92
 2,903,690 7.26 7.26 6.92 144,720 195,030 -0.6
12/10/2018
7.26
 6,898,320 7.26 7.32 6.89 306,230 41,000 3.0
11/10/2018
7.26
 13,057,970 7.79 7.79 7.26 282,790 85,310 2.3
10/10/2018
7.79
 7,966,210 8.16 8.22 7.79 36,360 197,680 -2.0
09/10/2018
8.16
 6,799,750 8.25 8.47 8.16 24,940 4,420 0.3
08/10/2018
8.25
 11,860,370 7.88 8.28 7.85 336,470 119,510 2.9
05/10/2018
7.88
 5,912,990 7.82 8.04 7.76 126,630 217,200 -1.2
04/10/2018
7.82
 4,538,430 7.76 7.85 7.66 80,890 38,080 0.5
03/10/2018
7.76
 6,776,680 7.79 7.91 7.51 35,690 210,920 -2.2
02/10/2018
7.79
 5,657,990 7.88 8.00 7.76 109,260 122,320 -0.2
01/10/2018
7.88
 8,381,820 7.85 8.19 7.79 3,800 518,600 -6.6
28/09/2018
7.85
 4,855,850 7.85 8.04 7.79 86,890 132,050 -0.6
27/09/2018
7.85
 4,170,130 7.94 8.04 7.85 105,260 342,150 -3.0
26/09/2018
7.94
 7,460,560 7.76 8.19 7.76 217,900 414,160 -2.5
25/09/2018
7.76
 6,346,790 7.63 7.88 7.48 48,520 52,380 -0.0
24/09/2018
7.63
 5,203,170 7.66 7.79 7.54 20,050 188,060 -2.1
21/09/2018
7.66
 6,437,210 7.76 7.97 7.63 58,880 1,080,870 -12.7
20/09/2018
7.76
 4,970,080 7.60 7.79 7.51 106,180 279,590 -2.1
19/09/2018
7.60
 9,113,780 7.51 7.94 7.48 323,260 467,600 -1.8
18/09/2018
7.51
 11,784,570 7.04 7.51 6.89 42,320 172,170 -1.5
17/09/2018
7.04
 3,868,100 6.89 7.10 6.89 66,810 83,280 -0.2
14/09/2018
6.89
 4,367,980 7.04 7.26 6.89 36,000 137,910 -1.2
13/09/2018
7.04
 8,088,770 6.64 7.04 6.61 107,970 88,220 0.2
12/09/2018
6.64
 3,790,600 6.58 6.70 6.58 50,560 61,310 -0.1
11/09/2018
6.58
 2,184,580 6.52 6.61 6.48 77,090 300 0.8
10/09/2018
6.52
 4,179,410 6.45 6.64 6.39 46,310 166,470 -1.3
07/09/2018
6.45
 5,128,520 6.48 6.58 6.42 64,600 7,930 0.6
06/09/2018
6.48
 2,130,780 6.58 6.61 6.45 48,180 20,850 0.3
05/09/2018
6.58
 1,906,950 6.61 6.67 6.55 106,450 13,450 1.0
04/09/2018
6.61
 1,750,430 6.70 6.70 6.58 68,560 26,390 0.5
31/08/2018
6.70
 2,800,520 6.79 6.89 6.67 65,820 23,350 0.5
30/08/2018
6.79
 3,218,090 6.67 6.89 6.67 14,110 218,760 -2.2
29/08/2018
6.67
 2,469,040 6.67 6.73 6.58 28,250 227,490 -2.1
28/08/2018
6.67
 3,437,280 6.83 6.89 6.64 51,110 19,450 0.3
27/08/2018
6.83
 5,953,820 6.67 6.95 6.70 62,010 117,270 -0.6
24/08/2018
6.67
 4,412,710 6.48 6.79 6.45 219,000 178,740 0.4
23/08/2018
6.48
 2,632,330 6.42 6.58 6.39 105,040 487,760 -4.0
22/08/2018
6.42
 2,083,320 6.39 6.58 6.42 50,040 391,850 -3.6
21/08/2018
6.39
 2,202,980 6.36 6.45 6.33 84,910 3,160 0.8
20/08/2018
6.36
 3,068,920 6.52 6.61 6.27 142,390 191,410 -0.5
17/08/2018
6.52
 1,621,650 6.64 6.76 6.52 10,190 29,500 -0.2
16/08/2018
6.64
 1,939,500 6.61 6.76 6.52 50,600 25,950 0.3
15/08/2018
6.61
 1,954,150 6.73 6.83 6.61 35,170 52,570 -0.2
14/08/2018
6.73
 4,005,140 6.86 7.04 6.73 6,390 399,580 -4.4
13/08/2018
6.86
 5,405,880 6.42 6.86 6.64 97,930 249,440 -1.7
10/08/2018
6.42
 1,755,540 6.42 6.48 6.36 109,010 29,180 0.8
09/08/2018
6.42
 2,309,790 6.42 6.52 6.39 176,800 197,330 -0.2
08/08/2018
6.42
 2,729,180 6.45 6.58 6.39 76,710 15,290 0.6
07/08/2018
6.45
 2,501,930 6.48 6.67 6.39 143,750 12,750 1.4
06/08/2018
6.48
 3,993,520 6.73 6.83 6.45 15,080 1,125,600 -11.9
03/08/2018
6.73
 3,398,000 6.86 6.98 6.73 57,170 1,159,050 -12.2
02/08/2018
6.86
 3,072,230 6.98 6.98 6.70 210,610 0 2.3
01/08/2018
6.98
 2,480,420 6.98 7.20 6.95 16,470 10,000 0.1
31/07/2018
6.98
 5,725,360 7.29 7.35 6.95 89,620 1,170 1.0
30/07/2018
7.29
 6,214,350 6.83 7.29 6.83 147,000 20,500 1.5
27/07/2018
6.83
 2,000,750 6.70 6.89 6.67 177,360 820 1.9
26/07/2018
6.70
 1,725,830 6.76 6.89 6.70 45,030 50 0.5
25/07/2018
6.76
 2,822,230 6.92 7.07 6.76 34,730 420 0.4
24/07/2018
6.92
 2,462,470 6.83 7.10 6.76 52,610 7,100 0.5
23/07/2018
6.83
 3,266,380 7.23 7.26 6.83 84,730 250,910 -1.9
20/07/2018
7.23
 5,604,910 7.17 7.38 7.04 686,030 445,780 2.8
19/07/2018
7.17
 3,784,160 6.70 7.17 7.10 562,850 250,150 3.6
18/07/2018
6.70
 3,415,310 6.27 6.70 6.24 512,100 534,160 -0.1
17/07/2018
6.27
 1,452,930 6.20 6.27 6.14 10,090 337,650 -3.3
16/07/2018
6.20
 1,551,300 6.24 6.39 6.18 26,750 342,640 -3.2
13/07/2018
6.24
 1,476,510 6.18 6.39 6.18 187,630 349,980 -1.6
12/07/2018
6.18
 1,656,310 6.05 6.36 5.91 144,380 130,140 0.2
11/07/2018
6.05
 2,244,290 6.27 6.27 6.05 247,130 236,430 0.1
10/07/2018
6.27
 1,542,050 6.45 6.55 6.24 77,070 143,480 -0.7
09/07/2018
6.45
 1,751,870 6.48 6.64 6.39 291,830 151,550 1.5
06/07/2018
6.48
 2,759,430 6.24 6.55 6.08 129,550 351,260 -2.3
05/07/2018
6.24
 1,761,770 6.61 6.67 6.20 336,440 231,770 1.1
04/07/2018
6.61
 1,941,420 6.55 6.70 6.33 334,550 302,200 0.4

Chính sách bảo mật | Điều khoản sử dụng |