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)
11/09/2017
14.98
 1,553,150 15.28 15.33 14.98 70,540 158,830 -2.5
08/09/2017
15.28
 1,921,710 15.28 15.28 15.14 241,700 342,870 -2.9
07/09/2017
15.28
 5,219,560 15.73 15.78 15.22 490,350 1,514,890 -29.8
06/09/2017
15.73
 2,308,950 15.81 15.81 15.65 282,530 229,850 1.6
05/09/2017
15.81
 1,781,380 15.92 15.92 15.76 239,710 30,000 6.2
01/09/2017
15.92
 1,465,860 15.92 16.00 15.81 219,320 47,540 5.1
31/08/2017
15.92
 4,164,910 15.81 16.13 15.81 545,360 161,060 11.5
30/08/2017
15.81
 1,533,700 15.68 15.89 15.62 403,790 131,000 8.1
29/08/2017
15.68
 3,589,580 15.89 15.94 15.68 651,470 215,540 12.9
28/08/2017
15.89
 3,106,400 15.57 15.92 15.54 525,440 7,470 15.4
25/08/2017
15.57
 1,825,480 15.41 15.57 15.41 634,730 50,020 17.0
24/08/2017
15.41
 2,290,560 15.36 15.49 15.36 872,040 95,060 22.5
23/08/2017
15.36
 2,415,590 15.25 15.41 15.22 1,324,880 115,970 34.7
22/08/2017
15.25
 3,310,310 15.14 15.38 15.17 970,260 105,200 24.8
21/08/2017
15.14
 1,603,660 15.25 15.36 15.14 411,350 195,160 6.1
18/08/2017
15.25
 2,256,600 15.14 15.25 15.01 378,470 772,240 -11.2
17/08/2017
15.14
 4,536,370 15.54 15.57 15.06 936,840 1,944,530 -28.6
16/08/2017
15.54
 4,436,270 15.30 15.57 15.28 910,280 157,100 21.8
15/08/2017
15.30
 2,754,090 15.25 15.41 15.20 292,570 40,000 7.2
14/08/2017
15.25
 3,638,500 14.82 15.25 14.82 262,760 298,360 -1.0
11/08/2017
14.82
 2,123,590 14.74 14.96 14.66 248,590 102,560 4.0
10/08/2017
14.74
 1,249,170 14.85 14.88 14.72 374,550 246,800 3.5
09/08/2017
14.85
 3,535,820 14.85 14.96 14.61 393,330 91,400 8.4
08/08/2017
14.85
 4,126,760 14.69 15.04 14.69 452,090 78,110 10.4
07/08/2017
14.69
 2,598,160 14.72 14.80 14.64 60,100 21,520 1.1
04/08/2017
14.72
 2,184,410 14.56 14.80 14.56 194,130 76,400 3.2
03/08/2017
14.56
 4,250,060 14.26 14.74 14.29 470,080 642,610 -4.7
02/08/2017
14.26
 8,043,400 14.82 14.82 14.26 404,580 2,225,070 -49.6
01/08/2017
14.82
 6,001,600 14.93 15.20 14.45 223,900 834,650 -17.0
31/07/2017
14.93
 16,271,160 16.05 16.05 14.93 938,720 552,850 10.9
28/07/2017
16.05
 3,497,030 15.97 16.32 15.94 542,430 405,000 4.2
27/07/2017
15.97
 2,344,950 16.05 16.10 15.86 123,910 319,900 -5.9
26/07/2017
16.05
 2,843,160 15.78 16.21 15.84 99,000 647,500 -16.4
25/07/2017
15.78
 2,002,820 15.60 15.92 15.60 60,000 640,700 -17.1
24/07/2017
15.60
 2,003,700 15.78 15.78 15.54 95,800 278,070 -5.4
21/07/2017
15.78
 2,149,180 15.97 16.18 15.78 127,100 494,050 -10.9
20/07/2017
15.97
 3,938,250 15.68 16.10 15.54 48,470 719,530 -19.9
19/07/2017
15.68
 4,983,690 16.02 16.26 15.62 363,900 2,956,210 -77.5
18/07/2017
16.02
 3,783,860 16.32 16.32 15.89 402,760 894,930 -14.9
17/07/2017
16.32
 5,125,430 16.85 16.88 16.32 393,670 1,587,740 -37.1
14/07/2017
16.85
 3,699,690 16.85 17.09 16.85 2,790 649,830 -20.5
13/07/2017
16.85
 1,437,370 16.82 16.93 16.74 68,300 63,020 0.2
12/07/2017
16.82
 2,855,980 16.93 17.01 16.66 160,450 460,170 -9.4
11/07/2017
16.93
 6,292,830 16.90 17.04 16.45 791,140 2,469,110 -52.6
10/07/2017
16.90
 6,489,330 17.28 17.30 16.80 153,560 294,430 -4.5
07/07/2017
17.28
 2,107,470 17.57 17.73 17.28 46,430 153,840 -3.5
06/07/2017
17.57
 2,009,860 17.44 17.70 17.38 79,420 231,300 -5.0
05/07/2017
17.44
 2,328,630 17.52 17.60 17.30 131,900 31,530 3.3
04/07/2017
17.52
 2,554,910 17.68 17.86 17.49 84,580 10,500 2.5
03/07/2017
17.68
 4,489,700 17.28 18.08 17.33 315,110 109,090 6.9
30/06/2017
17.28
 2,641,230 17.01 17.33 16.96 386,260 176,110 6.8
29/06/2017
17.01
 1,716,930 16.98 17.12 16.88 90,130 163,990 -2.4
28/06/2017
16.98
 1,476,290 17.01 17.09 16.93 352,650 5,330 11.1
27/06/2017
17.01
 2,530,060 17.28 17.38 17.01 492,420 183,000 10.0
26/06/2017
17.28
 2,431,010 17.25 17.41 17.25 409,590 232,500 5.7
23/06/2017
17.25
 1,892,750 17.25 17.41 17.17 317,270 150,000 5.4
22/06/2017
17.25
 3,312,080 16.90 17.49 16.85 583,760 370,000 6.8
21/06/2017
16.90
 2,078,130 16.93 16.96 16.74 615,640 224,280 12.3
20/06/2017
16.93
 2,161,020 17.06 17.17 16.93 53,950 208,670 -4.9
19/06/2017
17.06
 2,372,770 16.77 17.06 16.82 455,580 337,500 3.7
16/06/2017
16.77
 2,300,320 16.74 16.88 16.69 450,390 938,410 -15.3
15/06/2017
16.74
 2,511,950 16.93 17.01 16.66 301,120 158,650 4.5
14/06/2017
16.93
 1,675,330 16.82 17.01 16.80 810,890 245,180 17.9
13/06/2017
16.82
 2,083,700 16.58 16.90 16.58 302,170 188,900 3.6
12/06/2017
16.58
 5,443,760 17.06 17.06 16.45 346,900 1,675,280 -41.6
09/06/2017
17.06
 4,194,660 17.38 17.46 17.06 102,100 13,000 2.9
08/06/2017
17.38
 3,625,650 17.60 17.68 17.25 10,690 62,800 -1.7
07/06/2017
17.60
 4,727,810 17.76 18.08 17.60 999,290 204,150 26.6
06/06/2017
17.76
 4,078,830 17.28 17.81 17.20 707,350 17,620 22.9
05/06/2017
17.28
 2,929,150 17.06 17.46 17.06 124,040 175,600 -1.6
02/06/2017
17.06
 2,635,380 17.25 17.25 16.85 26,710 177,620 -4.8
01/06/2017
17.25
 3,050,670 17.49 17.57 17.20 56,690 5,410 1.7
31/05/2017
17.49
 5,335,930 16.37 17.49 16.34 257,500 127,450 4.3
30/05/2017
16.37
 5,931,670 16.98 17.06 16.32 72,630 185,090 -3.5
29/05/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/55 (Volume + 55%, Ratio=0.55)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
29/05/2017
16.98
 5,663,250 15.87 16.98 16.80 13,210 94,990 -2.6
26/05/2017
15.88
 3,933,110 15.45 15.91 15.48 519,080 320 26.6
25/05/2017
15.45
 2,490,260 15.69 15.84 15.42 497,470 79,970 21.4
24/05/2017
15.69
 3,112,720 15.24 15.72 15.20 308,970 77,290 11.7
23/05/2017
15.24
 1,707,150 15.14 15.42 15.19 107,980 110,290 -0.1
22/05/2017
15.14
 2,623,410 14.76 15.20 14.84 144,260 32,460 5.5
19/05/2017
14.76
 1,041,070 14.72 14.78 14.58 185,160 211,300 -1.3
18/05/2017
14.72
 1,184,480 14.75 14.79 14.57 192,700 302,080 -5.3
17/05/2017
14.75
 500,820 14.66 14.87 14.53 77,150 4,190 3.5
16/05/2017
14.66
 2,581,450 15.07 15.07 14.66 18,240 1,217,370 -58.3
15/05/2017
15.07
 1,313,140 15.08 15.20 15.04 161,520 21,700 6.9
12/05/2017
15.08
 1,599,200 14.93 15.16 15.01 24,030 132,280 -5.4
11/05/2017
14.93
 924,100 15.04 15.17 14.93 4,180 100,000 -4.7
10/05/2017
15.04
 857,890 15.05 15.17 15.02 41,100 51,000 -0.5
09/05/2017
15.05
 977,000 15.01 15.07 14.87 5,700 188,000 -8.9
08/05/2017
15.01
 983,880 15.13 15.19 14.90 174,490 205,800 -1.6
05/05/2017
15.13
 1,683,670 14.81 15.39 15.11 12,000 210,690 -9.9
04/05/2017
14.81
 754,180 14.58 14.81 14.60 59,310 176,130 -5.7
03/05/2017
14.58
 829,310 14.73 14.73 14.38 10,650 30,330 -0.9
28/04/2017
14.73
 564,710 14.79 14.81 14.60 127,520 49,200 3.8
27/04/2017
14.79
 607,670 14.58 14.81 14.61 139,550 75,430 3.1
26/04/2017
14.58
 459,610 14.38 14.70 14.35 72,150 19,400 2.5
25/04/2017
14.38
 502,420 14.23 14.38 14.23 16,580 1,000 0.7
24/04/2017
14.23
 963,940 14.58 14.58 14.23 39,080 24,750 0.7
21/04/2017
14.58
 692,760 14.66 14.76 14.57 45,510 16,390 1.4
20/04/2017
14.66
 538,090 14.90 14.96 14.66 59,230 98,020 -1.9

Chính sách bảo mật | Điều khoản sử dụng |