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)
01/02/2018
13.68
 2,051,130 13.92 14.02 13.65 1,516,860 605,670 23.6
31/01/2018
13.92
 5,734,090 13.86 14.24 13.44 1,845,790 506,800 35.2
30/01/2018
13.86
 3,706,960 13.97 14.02 13.60 331,770 106,110 5.9
29/01/2018
13.97
 4,198,060 13.57 14.02 13.60 901,090 153,200 19.4
26/01/2018
13.57
 2,991,920 13.44 13.76 13.44 401,650 269,000 3.4
25/01/2018
13.44
 6,892,610 13.89 13.92 13.41 1,267,440 152,010 28.6
22/01/2018
13.89
 4,869,060 13.62 13.97 13.44 744,850 193,770 14.2
19/01/2018
13.62
 4,030,390 13.60 13.92 13.57 335,550 429,670 -2.4
18/01/2018
13.60
 6,730,670 13.60 13.60 12.96 254,720 689,600 -10.8
17/01/2018
13.60
 10,745,770 14.61 14.61 13.60 226,120 642,350 -11.2
16/01/2018
14.61
 6,895,370 15.28 15.28 14.61 117,730 125,510 -0.2
15/01/2018
15.28
 7,274,990 14.61 15.33 14.40 1,506,450 504,920 28.3
12/01/2018
14.61
 6,179,350 14.69 15.04 14.40 133,440 25,480 3.0
11/01/2018
14.69
 5,405,710 14.69 14.88 14.29 354,780 30,010 8.9
10/01/2018
14.69
 8,334,180 14.42 15.09 14.42 242,980 142,920 2.7
09/01/2018
14.42
 10,399,640 13.49 14.42 13.46 1,149,700 424,290 19.1
08/01/2018
13.49
 3,480,500 13.44 13.54 13.06 235,420 97,140 3.5
05/01/2018
13.44
 3,887,470 13.73 13.76 13.33 257,660 7,920 6.4
04/01/2018
13.73
 3,760,710 13.49 13.78 13.49 192,130 136,230 1.4
03/01/2018
13.49
 4,963,100 13.14 13.57 13.20 294,680 257,210 1.0
02/01/2018
13.14
 1,886,420 13.06 13.28 13.09 12,500 102,500 -2.2
29/12/2017
13.06
 4,322,630 12.85 13.30 12.69 859,130 51,300 19.8
28/12/2017
12.85
 1,351,510 12.80 12.96 12.77 653,240 301,500 8.5
27/12/2017
12.80
 1,196,990 12.88 13.01 12.77 229,240 2,000 5.5
26/12/2017
12.88
 1,680,740 12.69 12.96 12.58 245,580 227,610 0.4
25/12/2017
12.69
 1,295,820 12.64 12.77 12.58 490 0 0.0
22/12/2017
12.64
 2,817,160 12.96 13.06 12.64 45,910 439,660 -9.5
21/12/2017
12.96
 2,306,330 12.96 13.22 12.96 438,960 734,010 -7.3
20/12/2017
12.96
 2,637,000 13.12 13.22 12.90 60,230 64,570 -0.1
19/12/2017
13.12
 2,698,170 13.12 13.46 13.04 142,980 39,500 2.6
18/12/2017
13.12
 2,221,170 13.06 13.36 13.09 25,590 285,740 -6.4
15/12/2017
13.06
 3,051,280 12.74 13.06 12.69 598,610 643,700 -0.9
14/12/2017
12.74
 1,599,630 12.72 12.74 12.53 900 419,140 -9.9
13/12/2017
12.72
 1,323,410 12.58 12.90 12.64 39,780 233,270 -4.6
12/12/2017
12.58
 3,971,820 12.53 12.80 11.89 45,660 201,410 -3.7
11/12/2017
12.53
 3,669,450 13.28 13.28 12.53 132,620 601,860 -11.3
08/12/2017
13.28
 4,580,580 13.57 13.57 13.22 15,160 342,970 -8.2
07/12/2017
13.57
 3,290,530 13.78 14.05 13.46 63,840 106,650 -1.1
06/12/2017
13.78
 5,645,430 13.44 13.94 13.25 163,520 332,070 -4.2
05/12/2017
13.44
 7,321,840 13.68 14.10 13.44 339,010 22,290 8.2
04/12/2017
13.68
 8,175,010 12.80 13.68 12.80 415,970 326,660 2.4
01/12/2017
12.80
 2,632,200 12.69 12.88 12.64 64,450 330,620 -6.4
30/11/2017
12.69
 4,722,840 12.50 12.98 12.53 292,570 336,000 -1.1
29/11/2017
12.50
 2,694,100 12.66 12.69 12.50 32,890 638,120 -14.2
28/11/2017
12.66
 2,252,770 12.80 12.96 12.64 54,480 121,290 -1.6
27/11/2017
12.80
 3,816,500 12.42 12.80 12.50 559,090 161,310 9.5
24/11/2017
12.42
 2,301,140 12.42 12.58 12.26 7,800 70,000 -1.4
23/11/2017
12.42
 2,857,880 12.61 12.72 12.34 429,350 47,020 9.0
22/11/2017
12.61
 2,012,170 12.29 12.61 12.29 402,720 104,080 7.0
21/11/2017
12.29
 3,395,760 12.34 12.48 12.21 513,570 825,010 -7.2
20/11/2017
12.34
 3,347,340 12.58 12.69 12.26 508,600 1,032,770 -12.2
17/11/2017
12.58
 3,416,200 12.85 12.90 12.53 544,090 546,300 -0.1
16/11/2017
12.85
 2,400,420 12.98 13.04 12.80 493,200 1,670 11.9
15/11/2017
12.98
 3,788,200 12.72 13.04 12.56 702,440 134,950 13.8
14/11/2017
12.72
 4,784,870 12.05 12.74 12.05 1,584,790 120,100 34.3
13/11/2017
12.05
 3,130,800 12.26 12.37 11.97 702,040 24,680 15.4
10/11/2017
12.26
 2,971,500 12.16 12.40 12.10 717,150 466,720 5.7
09/11/2017
12.16
 4,639,380 12.53 12.53 12.16 1,064,410 1,345,880 -6.4
08/11/2017
12.53
 2,921,250 12.42 12.53 12.16 671,680 220,450 10.5
07/11/2017
12.42
 2,919,290 12.42 12.61 11.94 447,510 415,830 0.8
06/11/2017
12.42
 3,850,580 12.00 12.69 12.05 446,970 703,110 -5.9
03/11/2017
12.00
 6,046,330 11.25 12.02 11.17 995,620 1,661,900 -14.4
02/11/2017
11.25
 4,363,590 11.78 11.92 11.09 823,750 1,018,340 -4.1
01/11/2017
11.78
 4,072,790 12.34 12.40 11.73 1,280,680 1,898,630 -14.0
31/10/2017
12.34
 3,735,040 12.10 12.61 11.65 367,410 701,280 -7.6
30/10/2017
12.10
 6,317,670 12.96 12.96 12.05 345,930 1,863,620 -34.9
27/10/2017
12.96
 5,850,240 13.44 13.65 12.53 239,140 1,401,300 -28.3
26/10/2017
13.44
 3,536,210 13.36 13.86 13.28 56,640 1,758,690 -43.0
25/10/2017
13.36
 6,490,680 13.97 13.97 13.28 35,050 2,740,770 -68.1
24/10/2017
13.97
 2,571,030 14.24 14.29 13.81 16,660 275,630 -6.9
23/10/2017
14.24
 1,662,820 14.48 14.50 14.16 12,360 49,000 -1.0
20/10/2017
14.48
 1,139,970 14.64 14.69 14.42 159,160 229,860 -1.9
19/10/2017
14.64
 1,648,000 14.56 14.69 14.56 116,040 37,030 2.2
18/10/2017
14.56
 4,204,390 14.77 14.88 14.37 20,400 123,500 -2.8
17/10/2017
14.77
 2,504,310 14.93 15.01 14.72 5,960 410,630 -11.3
16/10/2017
14.93
 3,947,450 15.09 15.17 14.88 338,180 340,590 -0.0
13/10/2017
15.09
 1,916,510 15.12 15.25 14.98 162,000 422,600 -7.4
12/10/2017
15.12
 2,389,260 15.30 15.36 15.09 76,950 401,520 -9.2
11/10/2017
15.30
 1,354,940 15.49 15.62 15.25 31,680 6,580 0.7
10/10/2017
15.49
 4,011,420 15.04 15.62 15.04 292,110 163,820 3.7
09/10/2017
15.04
 1,362,260 15.01 15.20 14.98 3,870 100,920 -2.7
06/10/2017
15.01
 973,450 15.01 15.09 14.96 1,940 3,000 -0.0
05/10/2017
15.01
 1,124,870 15.17 15.20 15.01 1,900 3,720 -0.1
04/10/2017
15.17
 692,670 15.04 15.17 15.01 10,500 30 0.3
03/10/2017
15.04
 1,719,190 15.14 15.17 14.88 145,450 484,190 -9.6
02/10/2017
15.14
 1,320,890 15.25 15.41 15.14 2,280 620,500 -17.7
29/09/2017
15.25
 1,714,610 15.20 15.28 15.09 311,190 551,770 -6.9
28/09/2017
15.20
 1,232,090 15.25 15.38 15.17 287,720 10,000 8.0
27/09/2017
15.25
 1,105,100 15.46 15.54 15.25 46,300 910 1.3
26/09/2017
15.46
 1,593,940 15.17 15.46 15.09 36,160 150,000 -3.3
25/09/2017
15.17
 2,090,000 15.36 15.36 15.12 47,760 642,260 -17.0
22/09/2017
15.36
 4,040,330 15.65 15.70 15.36 33,000 1,277,910 -36.2
21/09/2017
15.65
 1,397,320 15.65 15.78 15.62 290,690 102,420 5.5
20/09/2017
15.65
 2,248,940 15.78 15.84 15.62 58,570 3,050 1.6
19/09/2017
15.78
 2,983,990 15.78 15.92 15.73 411,420 37,160 11.1
18/09/2017
15.78
 2,490,780 15.65 15.92 15.70 55,620 7,510 1.4
15/09/2017
15.65
 2,136,560 15.41 15.70 15.38 222,450 210,420 0.4
14/09/2017
15.41
 2,049,040 15.36 15.65 15.38 24,030 134,230 -3.2
13/09/2017
15.36
 2,280,650 15.17 15.36 15.20 41,000 520,000 -13.7
12/09/2017
15.17
 1,714,120 14.98 15.25 14.98 119,110 100,850 0.5

Chính sách bảo mật | Điều khoản sử dụng |