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)
20/04/2015
5.18
 207,710 5.20 5.25 5.17 93,290 1,500 3.4
17/04/2015
5.20
 350,880 5.22 5.27 5.15 229,200 9,400 8.2
16/04/2015
5.22
 641,100 5.17 5.31 5.14 307,900 0 11.5
15/04/2015
5.17
 476,090 4.97 5.17 4.97 304,550 0 11.0
14/04/2015
4.97
 286,660 4.96 5.00 4.94 147,350 0 5.2
13/04/2015
4.96
 103,940 5.00 5.01 4.94 67,780 0 2.4
10/04/2015
5.00
 358,640 4.94 5.03 4.94 97,520 10,000 3.1
09/04/2015
4.94
 106,580 4.96 4.97 4.87 35,000 0 1.2
08/04/2015
4.96
 255,190 4.93 5.00 4.87 102,740 0 3.6
07/04/2015
4.93
 165,520 4.90 4.93 4.80 2,790 10,610 -0.3
06/04/2015
4.90
 147,100 4.99 5.03 4.87 200 0 0.0
03/04/2015
4.99
 664,360 4.72 4.99 4.73 205,000 0 7.2
02/04/2015
4.72
 377,880 4.48 4.72 4.47 341,000 267,730 2.4
01/04/2015
4.48
 279,510 4.73 4.73 4.44 26,220 95,140 -2.3
31/03/2015
4.73
 314,400 4.69 4.73 4.66 31,240 145,000 -3.8
30/03/2015
4.69
 283,540 4.75 4.80 4.62 125,910 155,910 -1.0
27/03/2015
4.75
 546,760 4.64 4.79 4.66 144,090 140,000 0.1
26/03/2015
4.64
 808,720 4.79 4.79 4.62 1,750 130,000 -4.3
25/03/2015
4.79
 668,690 4.96 4.96 4.79 0 31,600 -1.1
24/03/2015
4.96
 89,130 4.96 5.00 4.92 0 31,600 -1.1
23/03/2015
4.96
 166,350 4.87 5.08 4.96 5,300 26,000 -0.7
20/03/2015
4.87
 3,408,550 5.10 5.10 4.87 145,300 3,310,590 -110.6
19/03/2015
5.10
 77,900 5.10 5.18 5.07 50 22,700 -0.8
18/03/2015
5.10
 69,980 5.20 5.24 5.10 200 20,880 -0.8
17/03/2015
5.20
 123,690 5.29 5.29 5.17 13,500 37,000 -0.9
16/03/2015: Cổ tức tiền mặt tỉ lệ: 5%
16/03/2015
5.29
 54,220 5.25 5.32 5.22 0 0 0
13/03/2015
5.25
 37,070 5.31 5.32 5.25 0 0 0
12/03/2015
5.31
 88,670 5.34 5.35 5.27 12,000 0 0.5
11/03/2015
5.34
 49,620 5.36 5.36 5.34 0 12,440 -0.5
10/03/2015
5.36
 44,990 5.36 5.39 5.35 0 0 0
09/03/2015
5.36
 35,910 5.42 5.46 5.34 2,000 1,000 0.0
06/03/2015
5.42
 116,020 5.46 5.46 5.38 35,350 0 1.4
05/03/2015
5.46
 206,680 5.49 5.53 5.46 40,570 37,440 0.1
04/03/2015
5.49
 140,620 5.35 5.49 5.39 50,290 0 2.0
03/03/2015
5.35
 209,230 5.32 5.36 5.31 59,860 83,000 -0.9
02/03/2015
5.32
 266,390 5.39 5.39 5.25 67,000 136,800 -2.7
27/02/2015
5.39
 257,030 5.45 5.45 5.36 72,500 17,000 2.2
26/02/2015
5.45
 102,550 5.49 5.49 5.39 37,530 42,560 -0.2
25/02/2015
5.49
 101,330 5.47 5.50 5.43 46,750 0 1.8
24/02/2015
5.47
 113,780 5.46 5.50 5.42 3,800 1,060 0.1
13/02/2015
5.46
 619,280 5.47 5.47 5.36 65,100 466,320 -15.7
12/02/2015
5.47
 252,360 5.47 5.58 5.47 36,590 233,680 -7.8
11/02/2015
5.47
 381,290 5.35 5.47 5.32 112,780 300,630 -7.3
10/02/2015
5.35
 484,280 5.43 5.43 5.32 98,970 356,120 -10.0
09/02/2015
5.43
 52,510 5.47 5.58 5.42 2,740 10,360 -0.3
06/02/2015
5.47
 168,780 5.50 5.54 5.46 197,350 197,590 -0.0
05/02/2015
5.50
 194,240 5.47 5.58 5.46 59,330 152,470 -3.7
04/02/2015
5.47
 339,220 5.60 5.64 5.47 160,200 109,880 2.0
03/02/2015
5.60
 307,760 5.94 5.94 5.58 38,600 167,240 -5.3
02/02/2015
5.94
 58,150 5.96 6.15 5.89 300 9,840 -0.4
30/01/2015
5.96
 196,720 6.15 6.15 5.96 85,500 95,960 -0.4
29/01/2015
6.15
 41,730 6.15 6.15 6.08 22,990 19,780 0.1
28/01/2015
6.15
 69,720 6.14 6.19 6.11 48,230 38,860 0.4
27/01/2015
6.14
 293,380 6.14 6.21 6.11 145,810 204,560 -2.6
26/01/2015
6.14
 140,820 6.22 6.33 6.14 67,000 64,850 0.1
23/01/2015
6.22
 180,470 6.16 6.36 6.08 80,000 81,380 -0.1
22/01/2015
6.16
 147,050 6.30 6.30 6.11 31,720 100,000 -3.1
21/01/2015
6.30
 133,160 6.44 6.50 6.30 0 67,000 -3.1
20/01/2015
6.44
 45,630 6.55 6.55 6.44 0 34,000 -1.6
19/01/2015
6.55
 159,270 6.52 6.63 6.40 90,000 130,000 -1.9
16/01/2015
6.52
 436,410 6.50 6.68 6.51 227,850 170,000 2.8
15/01/2015
6.50
 36,470 6.50 6.50 6.44 0 20,000 -0.9
14/01/2015
6.50
 20,890 6.50 6.50 6.44 1,520 800 0.0
13/01/2015
6.50
 69,420 6.51 6.52 6.48 48,780 18,200 1.4
12/01/2015
6.51
 90,780 6.54 6.61 6.50 72,240 1,000 3.4
09/01/2015
6.54
 172,370 6.57 6.58 6.52 94,830 88,000 0.3
08/01/2015
6.57
 103,620 6.55 6.63 6.47 57,000 27,000 1.4
07/01/2015
6.55
 332,520 6.50 6.70 6.45 182,980 177,000 0.3
06/01/2015
6.50
 43,850 6.50 6.50 6.40 14,000 17,480 -0.2
05/01/2015
6.50
 89,620 6.57 6.62 6.50 52,150 18,570 1.6
31/12/2014
6.57
 21,240 6.50 6.58 6.50 0 0 0
30/12/2014
6.50
 41,850 6.48 6.55 6.37 30,000 0 1.4
29/12/2014
6.48
 46,040 6.51 6.54 6.39 42,330 0 2.0
26/12/2014
6.51
 14,740 6.51 6.57 6.36 2,070 0 0.1
25/12/2014
6.51
 8,330 6.52 6.63 6.41 0 0 0
24/12/2014
6.52
 12,130 6.45 6.61 6.48 0 0 0
23/12/2014
6.45
 112,410 6.50 6.54 6.36 101,630 80,660 1.0
22/12/2014
6.50
 34,460 6.26 6.50 6.08 9,430 0 0.4
19/12/2014
6.26
 34,200 6.34 6.39 6.22 25,610 15,510 0.5
18/12/2014
6.34
 48,360 6.19 6.43 6.16 20,370 7,500 0.6
17/12/2014
6.19
 280,770 6.61 6.70 6.15 309,920 212,000 4.4
16/12/2014
6.61
 167,440 6.77 6.77 6.50 261,000 267,500 -0.3
15/12/2014
6.77
 133,880 6.83 6.83 6.75 103,600 62,540 2.0
12/12/2014
6.83
 414,640 6.84 6.84 6.81 371,560 249,510 6.0
11/12/2014
6.84
 312,460 6.83 6.84 6.72 284,120 162,300 6.0
10/12/2014
6.83
 164,390 6.76 6.83 6.76 125,060 96,030 1.4
09/12/2014
6.76
 176,200 6.80 6.80 6.70 139,000 27,410 5.5
08/12/2014
6.80
 123,490 6.75 6.80 6.63 93,720 50,000 2.1
05/12/2014
6.75
 108,410 6.70 6.84 6.72 80,400 48,000 1.6
04/12/2014
6.70
 56,700 6.77 6.77 6.69 8,120 0 0.4
03/12/2014
6.77
 35,020 6.83 6.83 6.75 0 0 0
02/12/2014
6.83
 47,240 6.84 6.87 6.80 30,000 0 1.5
01/12/2014
6.84
 83,730 6.81 6.91 6.83 45,260 6,000 2.0
28/11/2014
6.81
 164,020 6.91 6.91 6.75 100,000 51,000 2.4
27/11/2014
6.91
 49,060 6.87 6.91 6.70 31,290 0 1.6
26/11/2014
6.87
 188,050 6.88 6.98 6.77 120,000 0 6.0
25/11/2014
6.88
 224,020 6.68 6.88 6.63 172,200 20,480 7.4
24/11/2014
6.68
 118,030 6.72 6.75 6.62 61,530 0 3.0
21/11/2014
6.72
 93,610 6.76 6.81 6.70 61,000 0 3.0
20/11/2014
6.76
 27,150 6.76 6.77 6.72 740 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |