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)
21/11/2016
13.86
 2,747,060 13.26 13.86 13.37 66,200 28,040 1.7
18/11/2016
13.26
 1,800,290 12.95 13.26 12.94 6,010 42,000 -1.6
17/11/2016
12.95
 1,837,400 13.13 13.16 12.89 38,470 32,100 0.3
16/11/2016
13.13
 1,434,590 13.19 13.28 13.11 27,800 38,450 -0.5
15/11/2016
13.19
 2,035,400 13.19 13.31 13.14 8,440 25,050 -0.7
14/11/2016
13.19
 3,624,160 12.83 13.25 12.77 502,790 101,890 17.6
11/11/2016
12.83
 1,294,040 12.80 13.07 12.70 50,480 87,360 -1.6
10/11/2016
12.80
 2,712,820 12.53 12.98 12.73 19,500 348,680 -14.2
09/11/2016
12.53
 5,303,960 12.53 12.53 11.88 32,810 68,850 -1.5
08/11/2016
12.53
 1,713,670 12.56 12.74 12.53 13,100 69,050 -2.4
07/11/2016
12.56
 3,289,800 11.95 12.64 11.97 196,820 133,500 2.5
04/11/2016
11.95
 1,838,560 11.77 12.01 11.79 2,000 120,000 -4.7
03/11/2016
11.77
 1,894,290 11.79 11.79 11.59 82,980 208,840 -4.9
02/11/2016
11.79
 1,787,920 12.15 12.20 11.79 39,020 46,200 -0.3
01/11/2016
12.15
 1,502,500 11.95 12.15 11.89 91,000 56,200 1.4
31/10/2016
11.95
 1,671,780 11.88 12.19 11.94 46,010 188,400 -5.7
28/10/2016
11.88
 2,284,490 11.55 12.04 11.55 460,000 386,270 3.0
27/10/2016
11.55
 788,850 11.43 11.56 11.37 35,000 59,300 -0.9
26/10/2016
11.43
 925,260 11.38 11.55 11.25 62,400 70,600 -0.3
25/10/2016
11.38
 1,604,810 11.70 11.82 11.34 77,250 220,000 -5.5
24/10/2016
11.70
 1,179,950 11.76 11.92 11.67 17,900 360,000 -13.5
21/10/2016
11.76
 1,347,840 11.64 12.09 11.76 14,000 102,200 -3.5
20/10/2016
11.64
 967,790 11.74 12.03 11.64 38,330 225,760 -7.4
19/10/2016
11.74
 1,528,790 11.44 11.82 11.52 34,150 195,000 -6.3
18/10/2016
11.44
 542,460 11.34 11.47 11.25 86,030 146,600 -2.3
17/10/2016
11.34
 854,560 11.34 11.46 11.29 10,850 151,200 -5.3
14/10/2016
11.34
 851,620 11.34 11.64 11.28 145,660 59,530 3.3
13/10/2016
11.34
 882,180 11.38 11.61 11.19 114,810 193,000 -2.9
12/10/2016
11.38
 1,057,430 11.58 11.64 11.35 292,310 215,000 3.0
11/10/2016
11.58
 2,123,470 11.04 11.61 10.86 193,250 549,490 -13.3
10/10/2016
11.04
 1,440,360 11.55 11.64 11.04 66,400 600,680 -20.3
07/10/2016
11.55
 2,038,010 11.52 11.62 11.23 188,830 501,800 -12.0
06/10/2016
11.52
 1,641,370 11.73 11.86 11.46 79,740 497,380 -16.3
05/10/2016
11.73
 1,090,010 11.82 11.97 11.71 148,800 152,430 -0.2
04/10/2016
11.82
 2,497,380 12.23 12.29 11.67 103,400 403,810 -12.1
03/10/2016
12.23
 1,030,420 12.53 12.53 12.17 110,000 292,420 -7.5
30/09/2016
12.53
 1,255,010 12.53 12.67 12.41 6,770 211,020 -8.6
29/09/2016
12.53
 1,744,170 12.38 12.62 12.38 164,280 356,300 -8.0
28/09/2016
12.38
 1,264,140 12.31 12.44 12.31 48,410 408,490 -14.9
27/09/2016
12.31
 1,464,510 12.26 12.37 12.23 52,150 347,000 -12.1
26/09/2016
12.26
 950,280 12.38 12.47 12.25 88,000 241,580 -6.4
23/09/2016
12.38
 1,124,310 12.38 12.44 12.23 90,100 38,000 2.2
22/09/2016
12.38
 962,170 12.56 12.65 12.38 37,480 147,500 -4.6
21/09/2016
12.56
 1,074,620 12.53 12.70 12.38 492,350 256,240 10.0
20/09/2016
12.53
 1,824,410 12.26 12.53 11.98 84,050 44,730 1.6
19/09/2016
12.26
 2,235,080 12.53 12.74 12.23 45,570 67,730 -0.9
16/09/2016
12.53
 3,790,060 12.79 12.89 12.53 2,736,640 1,147,090 67.2
15/09/2016
12.79
 1,031,810 12.92 13.00 12.76 450,600 50,500 17.3
14/09/2016
12.92
 817,680 12.98 13.01 12.79 279,100 500 12.0
13/09/2016
12.98
 2,334,530 12.59 13.03 12.64 1,114,770 350,600 33.1
12/09/2016
12.59
 2,182,040 13.07 13.07 12.53 210,780 141,000 3.0
09/09/2016
13.07
 1,915,570 13.13 13.25 12.89 264,220 36,000 10.0
08/09/2016
13.13
 1,919,110 13.04 13.31 13.01 515,310 178,700 14.9
07/09/2016
13.04
 4,646,740 13.16 13.16 12.77 654,150 149,000 21.8
06/09/2016
13.16
 3,094,900 13.43 13.52 13.16 326,740 150,000 7.9
05/09/2016
13.43
 4,883,620 13.13 13.58 13.28 882,670 431,430 20.3
01/09/2016
13.13
 1,872,640 12.95 13.13 12.80 177,010 7,190 7.4
31/08/2016
12.95
 2,529,320 12.92 13.13 12.80 281,010 50,000 10.0
30/08/2016
12.92
 2,765,230 12.38 12.92 12.32 139,840 38,280 4.3
29/08/2016
12.38
 2,760,290 12.62 12.86 12.38 17,300 231,020 -9.1
26/08/2016
12.62
 2,013,500 12.68 12.83 12.56 38,780 280,200 -10.2
25/08/2016
12.68
 3,952,810 12.50 12.80 12.56 363,700 110,270 10.7
24/08/2016
12.50
 2,539,640 12.00 12.50 12.03 264,100 525,250 -10.7
23/08/2016
12.00
 1,717,830 11.70 12.00 11.52 97,100 88,450 0.4
22/08/2016
11.70
 3,596,230 12.17 12.20 11.67 14,200 175,000 -6.4
19/08/2016
12.17
 2,099,400 12.44 12.53 12.17 34,500 6,410 1.2
18/08/2016
12.44
 2,918,610 12.41 12.68 12.38 95,100 542,200 -18.7
17/08/2016
12.41
 2,325,850 12.38 12.47 12.23 35,220 469,680 -18.0
16/08/2016
12.38
 1,956,580 12.32 12.59 12.32 34,000 450 1.4
15/08/2016
12.32
 2,333,510 12.20 12.32 12.03 57,090 300,000 -9.9
12/08/2016
12.20
 2,718,010 12.44 12.62 12.17 156,000 53,210 4.3
11/08/2016
12.44
 2,483,770 12.15 12.47 12.12 306,790 334,470 -1.1
10/08/2016
12.15
 3,238,720 11.76 12.23 11.70 304,500 236,000 2.8
09/08/2016
11.76
 1,524,580 11.70 11.88 11.64 146,430 203,460 -2.3
08/08/2016
11.70
 1,302,140 11.55 11.73 11.49 141,460 21,720 4.7
05/08/2016
11.55
 2,444,820 11.28 11.61 11.16 238,200 8,460 8.7
04/08/2016
11.28
 1,599,490 11.61 11.61 11.28 35,400 150,650 -4.4
03/08/2016
11.61
 1,408,300 11.07 11.61 11.07 75,100 740 2.9
02/08/2016
11.07
 2,486,340 11.28 11.28 10.98 218,410 24,100 7.2
01/08/2016
11.28
 3,504,260 11.76 11.76 11.19 154,550 27,000 4.8
29/07/2016
11.76
 1,590,610 11.94 11.94 11.73 59,800 29,810 1.2
28/07/2016
11.94
 2,544,270 11.79 12.06 11.73 14,630 8,100 0.3
27/07/2016
11.79
 2,326,120 11.25 11.79 11.22 54,900 6,000 1.9
26/07/2016
11.25
 3,151,400 11.07 11.31 10.71 198,050 17,970 6.7
25/07/2016
11.07
 2,814,230 11.37 11.64 10.83 2,720 655,440 -24.6
22/07/2016
11.37
 5,805,860 11.52 11.52 10.83 139,160 10,960 4.8
21/07/2016
11.52
 2,945,910 12.38 12.65 11.52 280,000 537,080 -10.8
20/07/2016
12.38
 3,273,660 13.07 13.13 12.38 197,270 247,300 -2.1
19/07/2016
13.07
 2,679,720 13.34 13.58 12.68 127,150 245,490 -5.4
18/07/2016
13.34
 1,962,060 12.50 13.34 12.50 161,140 251,500 -4.0
15/07/2016
12.50
 3,036,000 12.68 12.71 12.00 11,960 354,640 -14.2
14/07/2016
12.68
 4,120,260 13.61 13.64 12.68 82,220 293,000 -9.6
13/07/2016
13.61
 3,527,000 13.43 13.85 13.52 37,260 718,640 -31.2
12/07/2016
13.43
 3,490,350 13.37 13.61 12.83 8,900 190,650 -8.2
11/07/2016
13.37
 2,976,620 13.97 14.26 13.37 30,400 335,310 -14.3
08/07/2016
13.97
 3,342,590 13.64 13.97 13.46 14,600 643,700 -29.1
07/07/2016
13.64
 2,295,330 13.37 13.67 13.43 14,430 308,290 -13.4
06/07/2016
13.37
 2,509,320 13.16 13.37 12.86 2,610 387,130 -17.0
05/07/2016
13.16
 2,735,670 13.13 13.55 12.98 14,030 177,290 -7.3
04/07/2016
13.13
 3,423,820 12.53 13.13 12.65 82,570 41,530 1.8

Chính sách bảo mật | Điều khoản sử dụng |