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)
01/07/2016
12.53
 3,159,740 12.32 12.74 12.15 33,500 82,360 -2.0
30/06/2016
12.32
 1,971,230 12.53 12.83 12.29 13,460 0 0.6
29/06/2016
12.53
 2,424,060 12.15 12.59 12.15 5,710 0 0.2
28/06/2016
12.15
 1,645,130 11.76 12.15 11.64 56,300 20,000 1.5
27/06/2016
11.76
 931,830 11.58 11.82 11.25 50,000 51,500 -0.1
24/06/2016
11.58
 4,198,820 12.12 12.12 11.28 30,900 18,000 0.5
23/06/2016
12.12
 1,015,080 12.12 12.35 12.06 41,600 1,000 1.7
22/06/2016
12.12
 1,217,250 12.23 12.29 12.00 22,520 79,820 -2.3
21/06/2016
12.23
 1,665,350 12.00 12.71 12.12 284,300 77,300 8.7
20/06/2016
12.00
 1,215,530 11.70 12.12 11.82 10,000 72,190 -2.5
17/06/2016
11.70
 4,254,340 12.41 12.41 11.58 15,110 561,150 -21.5
16/06/2016
12.41
 1,759,290 12.71 12.95 12.41 52,510 85,680 -1.4
15/06/2016
12.71
 2,685,530 12.80 13.13 12.44 5,120 342,320 -14.4
14/06/2016
12.80
 1,858,950 12.00 12.83 11.91 7,450 140,060 -5.4
13/06/2016
12.00
 1,269,680 11.94 12.15 11.64 75,800 11,050 2.6
10/06/2016
11.94
 1,615,050 11.64 12.09 11.64 1,880 125,700 -5.0
09/06/2016
11.64
 1,432,100 11.61 11.76 11.52 2,400 10,650 -0.3
08/06/2016
11.61
 1,757,970 10.98 11.73 11.13 113,140 0 4.4
07/06/2016
10.98
 1,106,350 10.77 10.98 10.77 0 339,730 -12.4
06/06/2016
10.77
 3,276,040 11.10 11.10 10.56 100 470,000 -17.1
03/06/2016
11.10
 1,391,650 11.13 11.16 10.98 600 303,800 -11.3
02/06/2016
11.13
 1,684,160 11.07 11.19 10.86 274,470 329,840 -2.1
01/06/2016
11.07
 2,670,450 10.53 11.13 10.74 13,300 400 0.5
31/05/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/5 (Volume + 50%, Ratio=0.50)
31/05/2016
10.53
 2,565,840 9.85 10.53 10.44 100 20,750 -0.7
30/05/2016
9.85
 1,951,270 9.87 10.05 9.79 56,800 178,500 -6.0
27/05/2016
9.87
 1,515,650 9.57 9.93 9.53 244,420 124,000 5.9
26/05/2016
9.57
 1,604,020 9.45 9.63 9.45 189,360 10,030 8.6
25/05/2016
9.45
 1,045,950 9.59 9.75 9.45 17,690 97,300 -3.9
24/05/2016
9.59
 2,259,060 9.11 9.65 9.03 705,110 346,500 17.0
23/05/2016
9.11
 858,820 9.25 9.33 9.11 21,860 110,000 -4.1
20/05/2016
9.25
 1,050,970 9.35 9.41 9.25 40,450 301,360 -12.2
19/05/2016
9.35
 817,380 9.27 9.43 9.15 74,910 201,650 -5.9
18/05/2016
9.27
 1,038,790 9.37 9.49 9.27 28,100 110,000 -3.8
17/05/2016
9.37
 1,325,550 9.05 9.53 9.07 64,220 400,000 -15.7
16/05/2016
9.05
 1,694,120 9.19 9.27 8.91 10,150 540,000 -24.0
13/05/2016
9.19
 2,142,480 9.47 9.47 9.05 10,230 19,000 -0.4
12/05/2016
9.47
 855,160 9.61 9.69 9.45 500 38,700 -1.8
11/05/2016
9.61
 748,260 9.55 9.73 9.49 122,200 2,380 5.8
10/05/2016
9.55
 1,798,200 9.55 9.73 9.21 14,000 131,810 -5.6
09/05/2016
9.55
 1,734,930 9.95 10.15 9.55 50,160 79,330 -1.5
06/05/2016
9.95
 1,427,620 9.79 10.15 9.67 40,560 114,870 -3.7
05/05/2016
9.79
 2,336,100 9.95 10.54 9.79 11,800 33,180 -1.1
04/05/2016
9.95
 1,930,890 9.35 9.95 9.45 650 241,400 -11.8
29/04/2016
9.35
 1,978,580 8.87 9.39 8.97 120,400 117,780 0.2
28/04/2016
8.87
 867,810 8.87 8.91 8.81 3,250 1,300 0.1
27/04/2016
8.87
 835,620 8.67 8.95 8.71 11,680 0 0.5
26/04/2016
8.67
 1,197,870 8.32 8.67 8.24 11,910 126,730 -4.9
25/04/2016
8.32
 1,274,840 8.43 8.43 8.32 14,610 0 0.6
22/04/2016
8.43
 1,449,330 8.40 8.53 8.30 130,000 35,890 4.0
21/04/2016
8.40
 1,940,040 7.86 8.40 8.04 344,000 0 14.4
20/04/2016
7.86
 2,859,230 7.36 7.86 7.66 252,020 0 9.9
19/04/2016
7.36
 1,467,790 7.46 7.48 7.34 400,590 4,000 14.8
15/04/2016
7.46
 1,554,490 7.46 7.58 7.46 312,590 808,390 -18.8
14/04/2016: Cổ tức tiền mặt tỉ lệ: 25%
14/04/2016
7.46
 987,000 7.46 7.64 7.46 49,900 427,000 -14.3
13/04/2016
7.46
 1,350,750 7.39 7.52 7.33 128,890 164,800 -1.5
12/04/2016
7.39
 1,904,700 7.48 7.50 7.39 335,310 725,000 -15.6
11/04/2016
7.48
 1,825,780 7.39 7.59 7.31 50,900 305,790 -10.2
08/04/2016
7.39
 1,974,640 7.07 7.52 7.14 340,030 100,050 9.5
07/04/2016
7.07
 2,004,260 6.94 7.18 7.03 153,600 422,070 -10.2
06/04/2016
6.94
 1,953,280 6.71 6.94 6.68 55,000 241,380 -6.8
05/04/2016
6.71
 1,335,130 6.49 6.71 6.49 74,430 228,350 -5.5
04/04/2016
6.49
 916,260 6.40 6.62 6.42 70,190 460,220 -13.6
01/04/2016
6.40
 1,169,740 6.43 6.45 6.25 1,500 372,930 -12.6
31/03/2016
6.43
 899,240 6.62 6.62 6.43 23,410 199,280 -6.2
30/03/2016
6.62
 603,450 6.60 6.66 6.53 109,600 201,130 -3.3
29/03/2016
6.60
 632,030 6.68 6.81 6.53 50 0 0.0
28/03/2016
6.68
 449,540 6.43 6.68 6.43 99,700 0 3.5
25/03/2016
6.43
 942,480 6.49 6.49 6.30 11,700 58,800 -1.6
24/03/2016
6.49
 812,620 6.60 6.60 6.45 33,840 229,000 -6.8
23/03/2016
6.60
 696,480 6.62 6.68 6.55 42,600 279,310 -8.3
22/03/2016
6.62
 815,660 6.58 6.70 6.58 76,600 220,300 -5.1
21/03/2016
6.58
 586,930 6.66 6.73 6.51 9,750 109,130 -3.5
18/03/2016
6.66
 895,880 6.58 6.73 6.66 177,000 5,286,161 -168.3
17/03/2016
6.58
 1,253,010 6.49 6.73 6.53 209,310 124,350 3.0
16/03/2016
6.49
 885,210 6.45 6.51 6.42 126,030 173,000 -1.6
15/03/2016
6.45
 859,010 6.55 6.56 6.43 0 122,940 -4.3
14/03/2016
6.55
 1,057,590 6.47 6.60 6.49 277,010 188,270 3.1
11/03/2016
6.47
 1,316,380 6.36 6.62 6.34 188,440 200 6.6
10/03/2016
6.36
 568,570 6.32 6.40 6.29 3,300 3,000 0.0
09/03/2016
6.32
 972,940 6.42 6.43 6.21 49,000 141,940 -3.1
08/03/2016
6.42
 2,592,460 6.23 6.56 6.30 452,300 276,970 6.0
07/03/2016
6.23
 1,392,630 5.84 6.23 6.19 20,000 160,000 -4.7
04/03/2016
5.84
 527,130 5.82 5.95 5.78 58,390 92,000 -1.0
03/03/2016
5.82
 316,350 5.74 5.89 5.76 18,760 0 0.6
02/03/2016
5.74
 519,050 5.71 5.78 5.71 16,860 53,510 -1.1
01/03/2016
5.71
 696,980 5.80 5.86 5.69 11,000 0 0.3
29/02/2016
5.80
 867,770 5.63 5.95 5.63 71,000 200,000 -3.9
26/02/2016
5.63
 871,590 5.45 5.63 5.48 500 100,000 -3.0
25/02/2016
5.45
 607,720 5.41 5.56 5.41 11,300 61,130 -1.5
24/02/2016
5.41
 317,570 5.41 5.43 5.35 31,000 0 0.9
23/02/2016
5.41
 448,060 5.45 5.50 5.37 3,290 0 0.1
22/02/2016
5.45
 701,110 5.32 5.54 5.30 0 202,840 -5.9
19/02/2016
5.32
 280,030 5.33 5.37 5.30 31,000 31,750 -0.0
18/02/2016
5.33
 323,530 5.33 5.39 5.32 5,600 5,000 0.0
17/02/2016
5.33
 494,430 5.28 5.41 5.28 16,400 141,740 -3.6
16/02/2016
5.28
 271,950 5.28 5.33 5.22 37,250 123,000 -2.4
15/02/2016
5.28
 186,380 5.24 5.28 5.20 0 72,340 -2.0
05/02/2016
5.24
 191,710 5.24 5.32 5.22 22,500 0 0.6
04/02/2016
5.24
 126,400 5.17 5.26 5.17 22,500 2,000 0.6
03/02/2016
5.17
 104,560 5.15 5.18 5.04 0 2,970 -0.1

Chính sách bảo mật | Điều khoản sử dụng |