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)
02/02/2016
5.15
 95,420 5.18 5.22 5.13 0 0 0
01/02/2016
5.18
 328,720 5.33 5.37 5.18 130 20,000 -0.6
29/01/2016
5.33
 286,810 5.30 5.35 5.24 50,000 0 1.4
28/01/2016
5.30
 575,090 5.24 5.37 5.17 96,300 0 2.7
27/01/2016
5.24
 667,610 5.00 5.28 5.04 4,000 0 0.1
26/01/2016
5.00
 359,220 5.02 5.09 4.87 60,500 0 1.6
25/01/2016
5.02
 720,440 4.70 5.02 4.76 119,320 467,830 -9.1
22/01/2016
4.70
 1,120,390 4.81 4.94 4.63 100,200 498,440 -10.1
21/01/2016
4.81
 1,060,710 5.15 5.15 4.79 46,550 652,140 -15.9
20/01/2016
5.15
 747,080 5.24 5.32 5.13 4,000 159,230 -4.3
19/01/2016
5.24
 414,050 5.18 5.33 5.22 35,970 94,710 -1.7
18/01/2016
5.18
 802,670 5.48 5.48 5.11 14,000 180,650 -4.6
15/01/2016
5.48
 431,460 5.61 5.71 5.48 2,040 159,910 -4.8
14/01/2016
5.61
 417,550 5.86 5.86 5.52 3,000 60,000 -1.7
13/01/2016
5.86
 101,730 5.89 5.95 5.82 0 7,280 -0.2
12/01/2016
5.89
 226,480 5.82 5.89 5.80 1,600 0 0.0
11/01/2016
5.82
 148,180 5.86 5.89 5.80 0 0 0
08/01/2016
5.86
 322,800 5.89 5.89 5.78 130,000 30,000 3.1
07/01/2016
5.89
 467,270 5.97 5.97 5.84 101,000 30,000 2.3
06/01/2016
5.97
 327,170 5.93 6.01 5.95 70,500 25,000 1.5
05/01/2016
5.93
 179,530 6.01 6.06 5.91 50,000 900 1.6
04/01/2016
6.01
 363,400 5.87 6.06 5.93 83,280 0 2.7
31/12/2015
5.87
 147,170 5.97 6.01 5.87 0 0 0
30/12/2015
5.97
 165,190 5.87 5.99 5.91 23,000 420 0.7
29/12/2015
5.87
 218,460 5.86 5.87 5.82 31,500 80,500 -1.5
28/12/2015
5.86
 175,720 5.93 5.97 5.82 45,210 86,410 -1.3
25/12/2015
5.93
 211,370 5.93 6.01 5.87 31,200 8,370 0.7
24/12/2015
5.93
 206,350 6.01 6.06 5.91 35,100 270 1.1
23/12/2015
6.01
 149,970 6.01 6.08 5.95 15,940 40,000 -0.8
22/12/2015
6.01
 198,590 6.10 6.12 6.01 19,100 70,000 -1.6
21/12/2015
6.10
 170,570 6.14 6.21 6.08 54,390 0 1.8
18/12/2015
6.14
 305,420 6.12 6.19 6.12 64,650 60,010 0.2
17/12/2015
6.12
 363,010 6.12 6.21 6.08 153,380 117,800 1.2
16/12/2015
6.12
 273,220 6.12 6.23 6.08 2,240 43,240 -1.3
15/12/2015
6.12
 114,310 6.19 6.19 6.10 10,010 25,800 -0.5
14/12/2015
6.19
 233,590 6.23 6.27 6.15 56,920 21,400 1.2
11/12/2015
6.23
 317,060 6.08 6.25 6.12 60,000 90,000 -1.0
10/12/2015
6.08
 267,500 6.23 6.32 6.08 2,620 63,330 -2.0
09/12/2015
6.23
 976,090 6.08 6.34 6.12 0 469,210 -15.7
08/12/2015
6.08
 304,270 6.08 6.12 6.01 30,300 65,000 -1.1
07/12/2015
6.08
 258,300 6.02 6.10 6.02 225,000 176,000 1.6
04/12/2015
6.02
 227,510 6.12 6.14 6.01 0 79,000 -2.6
03/12/2015
6.12
 382,430 6.02 6.17 6.02 0 121,050 -4.0
02/12/2015
6.02
 114,870 5.97 6.08 6.01 0 26,130 -0.8
01/12/2015
5.97
 234,250 5.91 6.15 5.91 10,000 22,310 -0.4
30/11/2015
5.91
 130,290 5.93 6.06 5.89 500 5,000 -0.1
27/11/2015
5.93
 398,520 6.25 6.25 5.91 200 161,440 -5.2
26/11/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
26/11/2015
6.25
 324,600 6.17 6.43 6.25 1,000 136,040 -4.6
25/11/2015
6.17
 530,400 6.28 6.28 6.17 610 81,780 -3.5
24/11/2015
6.28
 475,620 6.31 6.31 6.24 205,600 3,000 8.9
23/11/2015
6.31
 468,010 6.31 6.33 6.24 130,040 242,000 -4.9
20/11/2015
6.31
 897,730 6.31 6.37 6.31 209,700 532,850 -14.2
19/11/2015
6.31
 407,400 6.31 6.36 6.30 200,000 230,040 -1.3
18/11/2015
6.31
 197,460 6.38 6.43 6.31 0 126,310 -5.6
17/11/2015
6.38
 737,360 6.31 6.44 6.30 240,720 546,980 -13.6
16/11/2015
6.31
 249,430 6.30 6.31 6.27 62,250 110,000 -2.1
13/11/2015
6.30
 422,580 6.31 6.34 6.28 100,000 213,520 -5.0
12/11/2015
6.31
 317,630 6.37 6.40 6.31 500 187,790 -8.3
11/11/2015
6.37
 191,930 6.36 6.41 6.36 40,000 75,000 -1.6
10/11/2015
6.36
 127,560 6.41 6.44 6.36 0 25,300 -1.1
09/11/2015
6.41
 167,800 6.36 6.46 6.27 0 5,780 -0.3
06/11/2015
6.36
 281,240 6.40 6.46 6.33 0 0 0
05/11/2015
6.40
 173,860 6.43 6.48 6.40 0 15,550 -0.7
04/11/2015
6.43
 187,760 6.57 6.57 6.43 3,700 3,000 0.0
03/11/2015
6.57
 509,700 6.38 6.57 6.26 44,000 10,200 1.5
02/11/2015
6.38
 1,212,800 6.67 6.67 6.38 243,000 462,000 -10.0
30/10/2015
6.67
 352,320 6.63 6.70 6.60 51,000 0 2.4
29/10/2015
6.63
 1,072,940 6.61 6.74 6.57 200,900 725,000 -24.1
28/10/2015
6.61
 717,240 6.73 6.81 6.60 84,990 205,000 -5.6
27/10/2015
6.73
 1,413,330 6.51 6.79 6.47 643,460 1,015,070 -17.3
26/10/2015
6.51
 1,124,800 6.46 6.60 6.47 364,970 366,770 -0.1
23/10/2015
6.46
 1,231,900 6.23 6.46 6.24 240,380 375,000 -6.0
22/10/2015
6.23
 276,170 6.23 6.30 6.20 27,300 0 1.2
21/10/2015
6.23
 195,000 6.24 6.31 6.20 0 5,000 -0.2
20/10/2015
6.24
 269,390 6.36 6.38 6.18 0 50,000 -2.2
19/10/2015
6.36
 892,590 6.36 6.46 6.36 124,000 467,000 -15.3
16/10/2015
6.36
 383,230 6.28 6.36 6.28 30,000 39,810 -0.4
15/10/2015
6.28
 219,160 6.24 6.33 6.20 0 40,000 -1.7
14/10/2015
6.24
 264,550 6.23 6.30 6.23 560,000 610,080 -2.2
13/10/2015
6.23
 259,940 6.27 6.27 6.20 0 100,180 -4.3
12/10/2015
6.27
 583,260 6.17 6.36 6.18 850 330,480 -14.5
09/10/2015
6.17
 387,670 6.17 6.21 6.14 1,100 204,310 -8.8
08/10/2015
6.17
 320,520 6.07 6.21 6.04 26,000 119,040 -4.0
07/10/2015
6.07
 183,080 6.13 6.17 6.05 1,400 25,000 -1.0
06/10/2015
6.13
 380,430 6.03 6.15 6.04 27,570 47,000 -0.8
05/10/2015
6.03
 219,360 6.07 6.08 5.90 5,300 32,840 -1.2
02/10/2015
6.07
 342,420 5.87 6.07 5.85 51,540 45,000 0.3
01/10/2015
5.87
 178,460 5.85 5.87 5.84 16,900 40,000 -0.9
30/09/2015
5.85
 65,540 5.84 5.87 5.80 6,000 10,000 -0.2
29/09/2015
5.84
 206,310 5.82 5.84 5.77 361,390 510,000 -6.0
28/09/2015
5.82
 155,380 5.87 5.87 5.78 75,490 88,210 -0.5
25/09/2015
5.87
 390,740 5.91 5.91 5.78 3,000 210,560 -8.4
24/09/2015
5.91
 244,760 6.00 6.00 5.91 25,000 116,060 -3.8
23/09/2015
6.00
 213,230 6.03 6.03 5.97 47,310 164,800 -4.9
22/09/2015
6.03
 359,880 5.95 6.08 5.95 1,529,460 300,850 49.3
21/09/2015
5.95
 414,830 5.95 6.00 5.88 60,850 393,870 -13.8
18/09/2015
5.95
 259,070 5.90 5.95 5.88 127,920 183,000 -2.3
17/09/2015
5.90
 92,350 5.77 5.90 5.78 66,080 22,350 1.8
16/09/2015
5.77
 19,220 5.74 5.80 5.74 0 0 0
15/09/2015
5.74
 37,480 5.74 5.78 5.74 20,120 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |