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)
19/04/2017
14.90
 575,770 14.69 14.96 14.63 106,310 25,430 3.9
18/04/2017
14.69
 1,105,080 14.50 14.69 14.38 62,780 33,320 1.4
17/04/2017
14.50
 2,486,070 15.01 15.11 14.49 65,490 16,000 2.4
14/04/2017
15.01
 2,046,820 15.04 15.17 14.72 31,200 32,010 -0.0
13/04/2017
15.04
 1,293,030 15.08 15.30 14.99 90,480 1,000 4.4
12/04/2017
15.08
 4,190,710 15.69 15.69 14.93 54,980 45,450 0.5
11/04/2017
15.69
 1,881,810 15.84 15.94 15.69 490,100 24,060 24.2
10/04/2017
15.84
 2,021,010 15.78 15.97 15.72 536,890 11,450 27.3
07/04/2017
15.78
 2,777,860 15.42 15.81 15.30 769,910 10,500 39.1
05/04/2017
15.42
 1,821,260 15.69 15.69 15.39 192,700 44,880 7.5
04/04/2017
15.69
 3,716,300 15.10 15.69 15.10 596,470 10,530 29.7
03/04/2017
15.10
 1,418,540 15.08 15.24 14.99 357,980 20,590 16.7
31/03/2017
15.08
 1,914,140 15.07 15.36 14.99 201,340 12,010 9.4
30/03/2017
15.07
 2,221,390 14.93 15.33 14.92 510,700 50,120 22.8
29/03/2017
14.93
 1,436,730 14.87 15.07 14.87 463,120 260,300 9.9
28/03/2017
14.87
 2,605,970 14.67 15.07 14.67 98,610 335,320 -11.6
27/03/2017
14.67
 1,138,520 14.55 14.70 14.52 96,720 50,620 2.2
24/03/2017
14.55
 1,264,070 14.35 14.72 14.29 181,170 52,000 6.1
23/03/2017
14.35
 795,790 14.37 14.47 14.29 83,850 33,000 2.4
22/03/2017
14.37
 883,530 14.52 14.53 14.34 115,230 65,000 2.4
21/03/2017
14.52
 1,460,570 14.41 14.72 14.47 86,500 17,520 3.3
20/03/2017
14.41
 1,281,000 13.97 14.60 13.96 46,600 18,000 1.3
17/03/2017
13.97
 1,595,780 13.96 14.05 13.94 365,870 1,221,190 -39.2
16/03/2017
13.96
 1,144,800 13.91 14.12 13.96 970 344,070 -15.8
15/03/2017
13.91
 1,890,300 13.93 13.94 13.62 9,440 57,830 -2.2
14/03/2017
13.93
 1,119,720 14.11 14.20 13.91 6,130 3,450 0.1
13/03/2017
14.11
 1,337,660 14.40 14.40 14.11 44,610 108,410 -3.0
10/03/2017
14.40
 945,400 14.41 14.44 14.29 201,760 8,450 9.1
09/03/2017
14.41
 582,860 14.43 14.47 14.35 61,700 0 2.9
08/03/2017
14.43
 484,740 14.43 14.50 14.35 126,920 30,400 4.6
07/03/2017
14.43
 721,380 14.29 14.47 14.26 76,760 78,040 -0.0
06/03/2017
14.29
 909,540 14.41 14.41 14.14 91,300 152,500 -2.9
03/03/2017
14.41
 689,990 14.60 14.60 14.37 30,330 1,950 1.3
02/03/2017
14.60
 533,580 14.60 14.69 14.41 16,770 6,120 0.5
01/03/2017
14.60
 906,260 14.40 14.60 14.11 5,110 7,350 -0.1
28/02/2017
14.40
 704,980 14.49 14.69 14.40 33,040 163,810 -6.2
27/02/2017: Cổ tức tiền mặt tỉ lệ: 10%
27/02/2017
14.49
 667,810 14.43 14.69 14.44 48,360 64,030 -0.7
24/02/2017
14.43
 1,276,400 14.28 14.47 14.26 169,480 187,450 -0.9
23/02/2017
14.28
 1,652,490 14.38 14.44 14.08 24,480 252,200 -10.9
22/02/2017
14.38
 2,286,580 14.74 14.74 14.35 201,350 34,310 8.1
21/02/2017
14.74
 945,610 14.62 14.83 14.53 52,000 0 2.6
20/02/2017
14.62
 1,651,640 14.83 14.83 14.44 30,960 17,990 0.6
17/02/2017
14.83
 2,844,360 14.85 14.85 14.50 95,720 16,840 3.9
16/02/2017
14.85
 2,785,880 15.22 15.22 14.85 111,590 9,600 5.1
15/02/2017
15.22
 1,193,970 15.34 15.43 15.16 17,050 0 0.9
14/02/2017
15.34
 1,532,650 15.28 15.55 15.28 91,110 209,410 -6.1
13/02/2017
15.28
 1,401,470 14.98 15.28 15.01 266,740 250,300 0.8
10/02/2017
14.98
 1,134,500 15.10 15.31 14.98 89,570 328,000 -12.0
09/02/2017
15.10
 2,308,330 14.71 15.31 14.71 109,700 411,250 -15.3
08/02/2017
14.71
 905,010 14.70 14.88 14.71 110,730 400,000 -14.3
07/02/2017
14.70
 1,196,160 14.68 14.83 14.68 120,300 431,300 -15.4
06/02/2017
14.68
 1,251,950 14.65 14.71 14.59 400,950 422,000 -1.0
03/02/2017
14.65
 1,158,700 14.67 14.80 14.65 793,960 727,980 3.3
02/02/2017
14.67
 795,540 14.83 14.92 14.64 468,500 509,800 -2.0
25/01/2017
14.83
 417,410 14.71 14.83 14.65 42,630 0 2.1
24/01/2017
14.71
 612,360 14.53 14.71 14.53 248,900 0 12.2
23/01/2017
14.53
 720,050 14.53 14.74 14.53 306,710 152,250 7.6
20/01/2017
14.53
 843,950 14.08 14.71 14.08 474,960 0 23.0
19/01/2017
14.08
 947,480 14.26 14.43 14.05 23,180 62,790 -1.9
18/01/2017
14.26
 809,580 14.77 14.80 14.26 15,530 125,120 -5.4
17/01/2017
14.77
 1,301,990 14.83 14.83 14.44 4,870 361,000 -17.4
16/01/2017
14.83
 2,133,010 15.07 15.10 14.26 7,730 308,800 -14.8
13/01/2017
15.07
 1,061,920 15.28 15.28 15.07 15,270 125,480 -5.6
12/01/2017
15.28
 713,060 15.46 15.52 15.22 4,130 231,750 -11.7
11/01/2017
15.46
 1,116,610 15.22 15.46 14.95 100 111,800 -5.7
10/01/2017
15.22
 1,527,440 15.13 15.31 15.13 315,150 432,590 -6.0
09/01/2017
15.13
 1,728,770 15.19 15.31 14.95 45,100 159,500 -5.8
06/01/2017
15.19
 3,435,950 15.91 16.17 15.01 249,490 363,000 -5.8
05/01/2017
15.91
 2,470,920 15.37 15.93 15.43 220,180 78,740 7.5
04/01/2017
15.37
 914,620 15.31 15.37 15.22 80,000 76,000 0.2
03/01/2017
15.31
 539,460 15.19 15.49 15.16 3,300 23,350 -1.0
30/12/2016
15.19
 1,470,310 15.43 15.43 15.07 286,430 0 14.7
29/12/2016
15.43
 1,177,250 15.40 15.67 15.40 20,010 6,700 0.7
28/12/2016
15.40
 1,152,040 15.01 15.49 15.04 7,380 71,290 -3.3
27/12/2016
15.01
 2,162,700 15.46 15.46 14.92 272,310 60,000 10.8
26/12/2016
15.46
 2,370,500 15.31 15.64 15.37 331,100 64,450 13.8
23/12/2016
15.31
 1,115,000 15.40 15.46 15.22 5,000 16,320 -0.6
22/12/2016
15.40
 1,352,540 15.37 15.61 15.13 145,600 92,180 2.7
21/12/2016
15.37
 2,497,040 14.58 15.46 14.59 215,710 146,340 3.5
20/12/2016
14.58
 1,025,850 14.62 14.65 14.49 105,840 92,360 0.7
19/12/2016
14.62
 1,193,960 14.62 14.83 14.50 17,980 30,330 -0.6
16/12/2016
14.62
 5,003,450 14.44 14.76 14.44 3,457,950 832,150 128.8
15/12/2016
14.44
 1,204,060 14.32 14.47 14.17 10,190 75,740 -3.1
14/12/2016
14.32
 1,430,820 13.79 14.43 13.74 282,800 202,630 3.8
13/12/2016
13.79
 1,535,750 13.77 13.85 13.64 675,750 164,920 23.5
12/12/2016
13.77
 1,566,880 13.80 13.91 13.73 317,700 169,550 6.8
09/12/2016
13.80
 1,104,800 13.88 13.94 13.65 78,530 91,550 -0.6
08/12/2016
13.88
 871,450 13.73 14.00 13.79 225,970 229,800 -0.2
07/12/2016
13.73
 2,271,380 13.55 13.88 13.55 422,160 252,530 7.8
06/12/2016
13.55
 3,364,300 14.53 14.53 13.55 10,570 430,360 -19.7
05/12/2016
14.53
 1,525,980 14.80 14.88 14.53 307,910 306,230 0.2
02/12/2016
14.80
 1,547,840 14.56 14.80 14.38 372,890 81,860 14.1
01/12/2016
14.56
 1,870,880 14.50 14.67 14.47 343,240 63,310 13.6
30/11/2016
14.50
 2,041,530 14.00 14.50 13.88 312,440 89,370 10.5
29/11/2016
14.00
 1,878,320 13.80 14.10 13.73 1,270 130,450 -6.0
28/11/2016
13.80
 1,630,580 14.14 14.22 13.73 46,400 68,670 -1.1
25/11/2016
14.14
 1,375,550 14.16 14.28 13.97 117,850 208,460 -4.3
24/11/2016
14.16
 2,286,010 13.86 14.26 13.86 13,490 52,850 -1.8
23/11/2016
13.86
 1,469,270 13.82 13.91 13.64 35,640 10 1.6
22/11/2016
13.82
 1,822,160 13.86 14.01 13.73 12,580 65,640 -2.5

Chính sách bảo mật | Điều khoản sử dụng |