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)
14/09/2015
5.74
 87,190 5.88 5.88 5.74 68,650 10 2.8
11/09/2015
5.88
 69,980 5.88 5.90 5.78 57,440 10,110 1.9
10/09/2015
5.88
 70,250 5.84 5.91 5.74 43,490 13,010 1.2
09/09/2015
5.84
 50,820 5.84 5.87 5.81 26,700 1,600 1.0
08/09/2015
5.84
 238,350 5.70 5.84 5.70 133,350 450 5.3
07/09/2015
5.70
 74,340 5.75 5.77 5.67 55,110 0 2.2
04/09/2015
5.75
 154,240 5.81 5.84 5.72 66,200 0 2.7
03/09/2015
5.81
 157,270 5.93 5.93 5.78 64,940 35,000 1.2
01/09/2015
5.93
 147,090 5.95 6.03 5.93 66,090 5,170 2.5
31/08/2015
5.95
 63,640 6.11 6.11 5.95 0 0 0
28/08/2015
6.11
 162,280 6.15 6.18 6.04 48,650 30,000 0.8
27/08/2015
6.15
 290,540 5.94 6.15 5.88 203,800 20,000 7.7
26/08/2015
5.94
 188,230 5.55 5.94 5.68 128,010 1,700 5.2
25/08/2015
5.55
 320,250 5.68 5.87 5.29 162,710 79,120 3.3
24/08/2015
5.68
 359,430 6.10 6.10 5.68 100,000 105,370 -0.2
21/08/2015
6.10
 384,240 6.17 6.17 6.03 218,000 147,110 3.0
20/08/2015
6.17
 139,050 6.23 6.23 6.11 102,390 36,770 2.8
19/08/2015
6.23
 187,030 6.24 6.24 6.08 94,090 36,110 2.5
18/08/2015
6.24
 291,930 6.10 6.24 6.05 204,390 65,000 6.0
17/08/2015
6.10
 162,990 6.15 6.15 6.03 103,200 6,600 4.1
14/08/2015
6.15
 140,970 6.04 6.17 6.03 350,670 295,000 2.4
13/08/2015
6.04
 202,210 6.14 6.14 6.01 65,000 0 2.8
12/08/2015
6.14
 307,730 6.27 6.27 6.11 174,810 31,000 6.2
11/08/2015
6.27
 443,850 6.24 6.33 6.21 222,080 75,000 6.5
10/08/2015
6.24
 372,820 6.10 6.30 6.13 114,610 161,740 -2.0
07/08/2015
6.10
 239,550 6.03 6.10 6.00 124,800 153,000 -1.2
06/08/2015
6.03
 347,130 5.98 6.08 5.98 180,720 110,920 2.9
05/08/2015
5.98
 376,670 5.97 6.05 5.97 155,570 304,760 -6.2
04/08/2015
5.97
 271,540 5.93 5.98 5.91 213,310 289,070 -3.1
03/08/2015
5.93
 721,690 6.08 6.08 5.74 205,800 465,590 -10.7
31/07/2015
6.08
 111,590 6.04 6.17 6.04 82,730 50,340 1.4
30/07/2015
6.04
 720,620 6.15 6.17 6.03 167,120 513,170 -14.6
29/07/2015
6.15
 914,220 6.59 6.59 6.13 24,830 513,450 -21.4
28/07/2015
6.59
 351,340 6.83 6.87 6.59 100,000 205,320 -4.9
27/07/2015
6.83
 687,480 6.59 7.00 6.67 123,680 438,950 -15.0
24/07/2015
6.59
 808,730 6.15 6.59 6.17 114,670 114,060 0.1
23/07/2015
6.15
 126,170 6.24 6.24 6.14 16,000 44,400 -1.2
22/07/2015
6.24
 153,200 6.13 6.24 6.10 38,400 68,560 -1.3
21/07/2015
6.13
 84,790 6.13 6.18 6.10 120 32,380 -1.4
20/07/2015
6.13
 160,700 6.26 6.26 6.11 0 53,000 -2.3
17/07/2015
6.26
 220,250 6.21 6.33 6.23 15,100 0 0.7
16/07/2015
6.21
 165,500 6.26 6.26 6.10 0 49,660 -2.1
15/07/2015
6.26
 90,960 6.31 6.37 6.24 10,000 0 0.4
14/07/2015
6.31
 78,560 6.28 6.31 6.23 134,800 132,500 0.1
13/07/2015
6.28
 160,650 6.28 6.31 6.18 340 64,800 -2.8
10/07/2015
6.28
 335,510 6.13 6.31 6.17 50,300 165,890 -5.1
09/07/2015
6.13
 83,890 6.21 6.21 6.10 50,760 21,700 1.2
08/07/2015
6.21
 122,580 6.23 6.24 6.10 50,000 0 2.1
07/07/2015
6.23
 192,940 6.03 6.31 6.03 27,710 30,000 -0.1
06/07/2015
6.03
 61,610 6.01 6.10 5.95 500 0 0.0
03/07/2015
6.01
 49,170 6.03 6.04 6.00 0 0 0
02/07/2015
6.03
 57,090 6.03 6.07 5.95 0 0 0
01/07/2015
6.03
 237,850 6.10 6.10 5.81 41,160 150,000 -4.5
30/06/2015
6.10
 123,460 6.03 6.17 5.97 207,220 100,000 4.6
29/06/2015
6.03
 97,820 5.74 6.04 5.74 60,540 0 2.5
26/06/2015
5.74
 174,250 6.14 6.18 5.74 174,000 82,300 3.9
25/06/2015
6.14
 103,790 6.07 6.15 6.04 60,000 50,500 0.4
24/06/2015
6.07
 88,240 6.03 6.10 6.01 114,120 100,000 0.6
23/06/2015
6.03
 92,990 5.97 6.05 5.97 15,280 50,000 -1.5
22/06/2015
5.97
 273,500 6.08 6.11 5.97 280,090 309,900 -1.3
19/06/2015
6.08
 231,880 6.03 6.13 6.01 117,500 81,700 1.5
18/06/2015
6.03
 166,290 6.10 6.15 5.97 137,040 17,410 5.1
17/06/2015
6.10
 111,980 6.05 6.20 6.00 62,670 0 2.7
16/06/2015
6.05
 162,980 6.15 6.15 6.01 126,300 100,100 1.1
15/06/2015: Cổ tức tiền mặt tỉ lệ: 10%
15/06/2015
6.15
 142,930 5.91 6.23 5.94 29,700 260 1.2
12/06/2015
5.91
 396,490 6.09 6.13 5.88 153,330 178,850 -1.1
11/06/2015
6.09
 547,330 5.71 6.11 5.78 220,670 263,000 -1.9
10/06/2015
5.71
 237,120 5.41 5.71 5.41 195,620 102,000 3.8
09/06/2015
5.41
 496,610 5.24 5.59 5.24 138,000 125,370 0.5
08/06/2015
5.24
 182,000 5.27 5.38 5.24 28,000 6,170 0.8
05/06/2015
5.27
 76,130 5.18 5.28 5.18 0 0 0
04/06/2015
5.18
 71,710 5.24 5.29 5.18 1,000 0 0.0
03/06/2015
5.24
 209,850 5.14 5.29 5.14 0 46,110 -1.7
02/06/2015
5.14
 211,920 5.15 5.20 5.14 360 30,830 -1.1
01/06/2015
5.15
 180,020 5.13 5.22 5.13 17,700 81,500 -2.4
29/05/2015
5.13
 283,020 5.04 5.17 5.01 67,200 98,560 -1.1
28/05/2015
5.04
 142,950 5.04 5.07 5.03 0 33,310 -1.2
27/05/2015
5.04
 102,700 5.01 5.11 5.01 0 18,800 -0.7
26/05/2015
5.01
 231,730 5.13 5.21 5.01 31,900 0 1.2
25/05/2015
5.13
 134,900 5.11 5.15 5.06 12,200 8,880 0.1
22/05/2015
5.11
 43,850 5.13 5.13 5.10 770 7,120 -0.2
21/05/2015
5.13
 65,810 5.04 5.15 5.07 0 15,010 -0.5
20/05/2015
5.04
 138,100 5.03 5.17 4.97 50,000 19,300 1.1
19/05/2015
5.03
 167,230 4.93 5.07 4.99 72,600 25,000 1.7
18/05/2015
4.93
 96,150 5.06 5.06 4.93 0 4,700 -0.2
15/05/2015
5.06
 182,080 5.15 5.20 5.06 10,000 35,000 -0.9
14/05/2015
5.15
 114,790 5.06 5.15 5.06 0 0 0
13/05/2015
5.06
 153,040 5.18 5.18 5.06 0 0 0
12/05/2015
5.18
 211,940 5.20 5.20 5.15 50,220 0 1.9
11/05/2015
5.20
 323,270 5.18 5.21 5.13 131,990 55,220 2.8
08/05/2015
5.18
 73,710 5.17 5.24 5.17 8,170 0 0.3
07/05/2015
5.17
 202,670 5.07 5.20 5.07 110,000 4,920 3.9
06/05/2015
5.07
 62,950 5.18 5.18 5.07 30,300 0 1.1
05/05/2015
5.18
 83,290 4.94 5.18 4.89 0 100 -0.0
04/05/2015
4.94
 142,640 5.29 5.32 4.94 53,000 0 2.0
27/04/2015
5.29
 46,620 5.28 5.36 5.28 0 0 0
24/04/2015
5.28
 84,080 5.29 5.39 5.28 50,000 0 1.9
23/04/2015
5.29
 151,290 5.41 5.45 5.27 18,160 50,000 -1.2
22/04/2015
5.41
 434,190 5.22 5.43 5.20 286,220 0 11.0
21/04/2015
5.22
 222,760 5.18 5.24 5.15 111,900 0 4.2

Chính sách bảo mật | Điều khoản sử dụng |