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)
03/07/2018
6.55
 4,695,600 7.01 7.04 6.55 247,990 109,390 1.4
02/07/2018
7.01
 5,628,190 7.51 7.51 7.01 84,660 40,820 0.5
29/06/2018
7.51
 1,151,200 7.51 7.66 7.51 36,600 221,330 -2.3
28/06/2018
7.51
 1,565,930 7.82 7.85 7.51 50,720 157,240 -1.3
27/06/2018
7.82
 3,262,440 7.79 8.16 7.76 238,660 33,380 2.7
26/06/2018
7.79
 1,379,990 7.76 7.94 7.63 56,770 1,154,110 -13.7
25/06/2018
7.76
 1,767,770 7.85 8.00 7.76 56,900 48,770 0.1
22/06/2018
7.85
 1,398,360 7.69 7.88 7.57 235,450 520 2.9
21/06/2018
7.69
 1,432,290 7.88 7.88 7.66 149,150 6,430 1.8
20/06/2018
7.88
 1,610,580 7.57 7.88 7.54 82,370 20,200 0.8
19/06/2018
7.57
 4,135,960 7.94 7.94 7.41 208,620 500,050 -3.5
18/06/2018
7.94
 4,282,870 8.13 8.47 7.82 166,860 60,420 1.4
15/06/2018
8.13
 6,385,720 8.19 8.25 8.07 1,478,340 4,718,580 -42.4
14/06/2018
8.19
 4,463,800 7.94 8.38 8.07 76,420 263,060 -2.5
13/06/2018
7.94
 1,652,500 7.82 8.07 7.82 169,990 135,950 0.4
12/06/2018
7.82
 3,214,330 8.25 8.25 7.82 103,080 137,320 -0.4
11/06/2018
8.25
 3,883,520 8.16 8.53 7.85 45,860 59,250 -0.2
08/06/2018
8.16
 4,127,630 7.63 8.16 7.38 55,260 447,390 -4.8
07/06/2018
7.63
 3,312,470 7.91 7.94 7.51 92,190 308,520 -2.7
06/06/2018
7.91
 5,315,440 7.97 8.07 7.76 30,960 380,010 -4.4
05/06/2018
7.97
 7,358,480 7.48 7.97 7.88 216,910 1,937,080 -22.1
04/06/2018
7.48
 2,992,410 7.01 7.48 7.26 28,230 399,620 -4.5
01/06/2018
7.01
 4,504,890 6.58 7.01 6.64 196,220 581,810 -4.3
31/05/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
31/05/2018
6.58
 4,622,470 6.26 6.67 6.45 558,470 2,051,650 -16.0
30/05/2018
6.26
 3,661,680 6.35 6.52 6.12 472,030 922,360 -5.0
29/05/2018
6.35
 2,782,900 6.06 6.40 5.78 388,810 1,340 4.3
28/05/2018
6.06
 3,918,470 6.52 6.66 6.06 317,270 260,360 0.6
25/05/2018
6.52
 2,433,050 6.63 6.71 6.46 600,780 910,000 -3.6
24/05/2018
6.63
 2,615,430 6.88 6.91 6.43 346,550 584,330 -2.8
23/05/2018
6.88
 6,269,800 6.88 6.88 6.40 512,650 333,650 2.1
22/05/2018
6.88
 4,421,720 7.39 7.45 6.88 276,070 694,780 -5.3
21/05/2018
7.39
 4,675,610 7.90 7.90 7.39 318,310 898,580 -7.9
18/05/2018
7.90
 1,503,390 8.01 8.07 7.84 89,800 330,430 -3.4
17/05/2018
8.01
 2,152,170 8.07 8.18 7.90 75,130 546,780 -6.8
16/05/2018
8.07
 1,725,370 8.18 8.29 8.07 289,350 577,170 -4.2
15/05/2018
8.18
 2,157,990 8.15 8.35 8.09 125,460 569,800 -6.5
14/05/2018
8.15
 1,444,660 8.18 8.32 8.09 21,870 207,000 -2.7
11/05/2018: Cổ tức tiền mặt tỉ lệ: 5%
11/05/2018
8.18
 2,003,950 8.12 8.29 8.07 60,240 683,260 -9.0
10/05/2018
8.12
 2,921,110 8.26 8.50 8.01 33,750 526,380 -7.5
09/05/2018
8.26
 3,990,970 7.74 8.26 7.71 18,900 946,300 -13.9
08/05/2018
7.74
 2,436,590 8.01 8.07 7.74 1,261,866 1,569,706 -4.5
07/05/2018
8.01
 2,505,440 7.80 8.01 7.80 108,220 1,155,350 -15.1
04/05/2018
7.80
 2,290,820 7.93 8.15 7.77 7,210 753,750 -10.8
03/05/2018
7.93
 8,392,320 8.50 8.50 7.93 239,910 1,847,650 -23.4
02/05/2018
8.50
 4,527,520 9.13 9.13 8.50 61,410 249,440 -2.9
27/04/2018
9.13
 1,947,980 8.91 9.27 8.89 341,120 776,200 -7.2
26/04/2018
8.91
 1,835,570 9.13 9.27 8.86 208,830 359,350 -2.5
24/04/2018
9.13
 1,858,360 9.43 9.43 9.08 235,900 290,740 -1.0
23/04/2018
9.43
 3,939,760 10.11 10.11 9.43 48,720 69,290 -0.4
20/04/2018
10.11
 1,754,900 10.14 10.36 9.87 194,730 47,510 2.7
19/04/2018
10.14
 2,656,800 10.71 10.71 10.14 1,086,780 588,800 9.5
18/04/2018
10.71
 2,323,650 10.85 10.85 10.60 1,046,380 153,800 17.7
17/04/2018
10.85
 1,579,220 10.36 10.85 10.33 497,710 230,970 5.2
16/04/2018
10.36
 3,015,070 10.77 10.77 10.22 238,140 616,150 -7.2
13/04/2018
10.77
 4,366,250 11.45 11.45 10.77 183,660 991,210 -16.3
12/04/2018
11.45
 3,343,250 11.91 11.99 11.37 126,500 1,041,630 -19.4
11/04/2018
11.91
 2,148,370 12.32 12.37 11.72 31,840 216,340 -4.1
10/04/2018
12.32
 1,398,050 12.43 12.62 12.32 703,596 801,566 -2.2
09/04/2018
12.43
 2,306,000 12.21 12.43 12.16 1,409,210 365,970 23.6
06/04/2018
12.21
 1,589,230 12.32 12.32 12.13 147,040 230,920 -1.9
05/04/2018
12.32
 1,503,610 12.37 12.37 12.21 582,730 300,000 6.4
04/04/2018
12.37
 1,705,620 12.13 12.37 12.10 1,370,080 583,950 17.7
03/04/2018
12.13
 1,697,120 12.43 12.43 12.02 304,650 387,380 -1.9
02/04/2018
12.43
 936,690 12.43 12.54 12.35 193,710 133,250 1.4
30/03/2018: Cổ tức tiền mặt tỉ lệ: 5%
30/03/2018
12.43
 916,230 12.21 12.43 12.24 159,710 10,300 3.4
29/03/2018
12.21
 854,510 12.21 12.24 12.08 265,380 4,740 6.0
28/03/2018
12.21
 869,290 12.21 12.21 12.05 217,140 7,000 4.8
27/03/2018
12.21
 1,752,730 12.10 12.32 12.16 191,010 87,010 2.4
26/03/2018
12.10
 2,749,450 12.64 12.64 12.10 176,630 1,005,020 -19.1
23/03/2018
12.64
 1,856,540 12.69 12.69 12.32 581,720 15,710 13.3
22/03/2018
12.69
 1,291,230 12.58 12.74 12.53 634,770 424,310 5.0
21/03/2018
12.58
 1,434,570 12.48 12.64 12.42 312,920 9,400 7.2
20/03/2018
12.48
 1,283,160 12.48 12.64 12.42 171,710 220,000 -1.1
19/03/2018
12.48
 1,377,800 12.50 12.74 12.45 219,450 592,700 -8.8
16/03/2018
12.50
 2,980,420 12.80 12.80 12.50 322,580 1,855,490 -36.1
15/03/2018
12.80
 2,603,250 12.74 12.80 12.45 652,160 607,790 1.2
14/03/2018
12.74
 1,813,010 12.93 13.06 12.66 277,430 530,200 -6.0
13/03/2018
12.93
 3,393,420 12.56 13.01 12.37 287,030 1,722,680 -33.8
12/03/2018
12.56
 3,216,990 12.96 12.96 12.53 10,320 954,810 -22.4
09/03/2018
12.96
 2,264,000 13.06 13.17 12.90 98,610 870,360 -18.8
08/03/2018
13.06
 1,730,190 13.28 13.57 13.06 4,260 256,560 -6.2
07/03/2018
13.28
 2,924,300 13.12 13.60 12.96 1,631,660 157,140 36.8
06/03/2018
13.12
 2,667,010 12.48 13.12 12.26 943,910 237,880 17.2
05/03/2018
12.48
 4,759,030 13.12 13.12 12.45 24,150 325,230 -7.2
02/03/2018
13.12
 1,748,460 13.28 13.28 13.04 103,520 0 2.6
01/03/2018
13.28
 2,109,950 12.96 13.49 12.82 35,960 8,660 0.7
28/02/2018
12.96
 2,848,460 13.20 13.20 12.88 472,660 755,910 -6.9
27/02/2018
13.20
 2,058,010 13.28 13.38 12.93 117,740 486,330 -9.0
26/02/2018
13.28
 3,523,380 13.78 14.02 13.28 51,860 668,890 -15.6
23/02/2018
13.78
 4,652,300 13.09 13.86 13.30 1,379,930 1,060,610 8.1
22/02/2018
13.09
 5,358,140 12.90 13.38 12.66 1,603,620 1,364,830 5.8
21/02/2018
12.90
 2,421,280 12.64 13.01 12.58 1,629,580 1,764,009 -3.1
13/02/2018
12.64
 1,833,090 12.26 12.74 12.45 317,500 680,380 -8.6
12/02/2018
12.26
 1,445,180 12.05 12.50 12.13 10,630 856,430 -19.4
09/02/2018
12.05
 2,236,990 12.24 12.24 11.68 92,860 520,820 -9.6
08/02/2018
12.24
 2,743,420 12.93 12.93 12.24 18,100 837,650 -19.2
07/02/2018
12.93
 1,702,630 12.53 13.28 12.80 276,850 184,960 2.2
06/02/2018
12.53
 5,970,250 12.80 12.80 11.92 559,270 151,260 9.4
05/02/2018
12.80
 3,586,950 13.76 13.76 12.80 1,138,560 1,040,880 2.4
02/02/2018
13.76
 1,102,880 13.68 13.86 13.57 235,500 650 6.0

Chính sách bảo mật | Điều khoản sử dụng |