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)
19/11/2014
6.76
 40,610 6.88 6.88 6.75 0 0 0
18/11/2014
6.88
 214,580 6.75 6.98 6.76 150,200 0 7.5
17/11/2014
6.75
 102,560 6.72 6.88 6.70 40,000 24,700 0.8
14/11/2014
6.72
 112,790 6.86 6.88 6.66 56,950 50,300 0.3
13/11/2014
6.86
 233,020 6.98 6.98 6.84 80,200 94,140 -0.7
12/11/2014
6.98
 133,520 7.12 7.12 6.90 0 46,360 -2.3
11/11/2014
7.12
 79,650 7.19 7.19 6.98 0 3,300 -0.2
10/11/2014
7.19
 465,230 7.05 7.39 7.05 260,510 164,460 5.1
07/11/2014
7.05
 326,160 6.98 7.19 6.88 173,970 133,830 2.0
06/11/2014
6.98
 307,140 6.98 7.05 6.91 138,910 165,000 -1.3
05/11/2014
6.98
 154,970 6.91 6.98 6.86 60,150 60,500 -0.0
04/11/2014
6.91
 127,680 7.19 7.19 6.91 0 97,910 -4.9
03/11/2014
7.19
 535,000 6.90 7.26 6.90 0 284,790 -14.7
31/10/2014
6.90
 119,900 6.86 6.90 6.84 27,000 0 1.3
30/10/2014
6.86
 51,540 6.88 6.90 6.77 11,590 300 0.6
29/10/2014
6.88
 169,780 6.77 6.90 6.77 64,330 100 3.2
28/10/2014
6.77
 236,780 6.63 6.77 6.51 138,430 190 0.0
27/10/2014
6.63
 232,680 6.80 6.80 6.63 132,000 0 6.4
24/10/2014
6.80
 219,870 6.83 6.90 6.72 128,950 0 6.3
23/10/2014
6.83
 403,310 6.91 6.91 6.79 215,720 0 10.7
22/10/2014
6.91
 410,210 6.98 6.98 6.86 299,150 72,280 11.3
21/10/2014
6.98
 360,540 6.98 7.05 6.91 249,190 154,030 4.8
20/10/2014
6.98
 750,210 6.69 7.05 6.72 213,450 265,000 -2.6
17/10/2014
6.69
 606,700 6.48 6.69 6.41 266,240 166,560 4.6
16/10/2014
6.48
 517,810 6.61 6.61 6.36 344,810 0 16.2
15/10/2014
6.61
 552,690 6.57 6.61 6.48 405,670 90,000 15.0
14/10/2014
6.57
 771,420 6.65 6.65 6.57 708,540 88,640 29.6
13/10/2014
6.65
 914,170 6.65 6.70 6.61 489,030 164,980 15.6
10/10/2014
6.65
 868,140 6.54 6.76 6.47 423,900 58,830 17.4
09/10/2014
6.54
 1,004,230 6.23 6.59 6.19 3,376,130 3,251,980 5.7
08/10/2014
6.23
 934,040 6.29 6.29 6.19 430,000 422,530 0.3
07/10/2014
6.29
 390,590 6.39 6.40 6.29 10,140 157,050 -6.7
06/10/2014
6.39
 1,409,340 6.22 6.44 6.22 74,140 870,820 -36.7
03/10/2014
6.22
 1,100,330 6.08 6.25 6.11 75,000 755,730 -30.5
02/10/2014
6.08
 127,460 6.08 6.10 6.04 215,630 240,010 -1.1
01/10/2014
6.08
 309,740 6.07 6.11 6.07 119,920 119,020 0.0
30/09/2014
6.07
 200,420 6.04 6.12 6.01 138,200 120,000 0.8
29/09/2014
6.04
 94,970 6.08 6.10 6.01 75,000 51,500 1.0
26/09/2014
6.08
 158,960 5.93 6.12 5.94 79,830 21,590 2.5
25/09/2014
5.93
 29,610 5.89 5.94 5.87 6,870 0 0.3
24/09/2014
5.89
 115,200 5.94 6.01 5.89 270,690 242,880 1.2
23/09/2014
5.94
 69,550 5.97 6.04 5.93 3,310 20,550 -0.7
22/09/2014
5.97
 68,910 5.90 6.05 5.92 0 20,000 -0.9
19/09/2014
5.90
 345,490 6.07 6.10 5.90 200,000 280,680 -3.4
18/09/2014
6.07
 76,380 6.21 6.21 6.05 14,000 25,320 -0.5
17/09/2014
6.21
 465,300 6.00 6.23 6.03 42,700 311,600 -11.9
16/09/2014
6.00
 215,280 6.08 6.08 6.00 95,000 127,910 -1.4
15/09/2014
6.08
 210,090 6.14 6.14 6.07 148,940 56,740 4.1
12/09/2014
6.14
 185,050 6.14 6.16 6.12 159,590 57,000 4.6
11/09/2014
6.14
 144,960 6.11 6.14 6.08 111,170 88,740 1.0
10/09/2014
6.11
 176,320 6.11 6.15 5.99 162,390 100,000 2.7
09/09/2014
6.11
 326,440 6.21 6.21 6.08 269,380 0 12.0
08/09/2014
6.21
 266,610 6.22 6.22 6.18 138,970 5,260 6.0
05/09/2014
6.22
 134,180 6.18 6.22 6.18 18,050 14,470 0.2
04/09/2014
6.18
 301,240 6.22 6.23 6.15 243,140 90,910 6.8
03/09/2014
6.22
 622,880 6.25 6.44 6.22 280,000 414,270 -6.1
29/08/2014
6.25
 171,090 6.36 6.40 6.22 74,700 7,620 3.1
28/08/2014
6.36
 383,830 6.22 6.50 6.16 185,000 0 8.5
27/08/2014
6.22
 293,750 6.16 6.22 6.08 165,440 103,200 2.8
26/08/2014
6.16
 535,770 6.10 6.26 6.08 744,850 756,740 -0.5
25/08/2014
6.10
 494,550 5.94 6.14 5.93 212,800 264,700 -2.3
22/08/2014
5.94
 222,710 5.82 6.00 5.87 75,150 0 3.2
21/08/2014
5.82
 247,510 5.74 5.87 5.75 127,610 47,000 3.4
20/08/2014
5.74
 123,790 5.81 5.82 5.74 22,150 83,860 -2.6
19/08/2014
5.81
 49,640 5.81 5.85 5.81 29,590 0 1.2
18/08/2014
5.81
 65,290 5.85 5.86 5.78 25,500 5,000 0.9
15/08/2014
5.85
 7,330 5.81 5.87 5.81 0 0 0
14/08/2014
5.81
 71,030 5.89 5.92 5.81 9,000 300 0.4
13/08/2014
5.89
 72,750 5.86 5.89 5.81 35,000 0 1.5
12/08/2014
5.86
 74,750 5.87 5.94 5.85 45,850 0 1.9
11/08/2014
5.87
 69,990 5.82 5.93 5.81 25,290 29,970 -0.2
08/08/2014
5.82
 134,590 5.85 5.86 5.74 19,140 40,000 -0.9
07/08/2014
5.85
 110,120 5.99 5.99 5.82 0 90,600 -3.8
06/08/2014
5.99
 104,390 5.86 6.01 5.83 11,680 30,000 -0.8
05/08/2014
5.86
 221,920 5.87 5.87 5.79 0 136,690 -5.8
04/08/2014
5.87
 100,170 5.92 5.94 5.87 1,500 44,100 -1.8
01/08/2014
5.92
 131,270 6.00 6.05 5.92 73,130 2,640 3.0
31/07/2014
6.00
 151,130 6.04 6.08 6.00 61,290 330 2.7
30/07/2014
6.04
 104,480 6.04 6.07 6.00 83,680 0 3.7
29/07/2014
6.04
 56,250 6.04 6.08 6.01 17,000 20,010 -0.1
28/07/2014
6.04
 45,140 6.25 6.25 6.04 2,000 5,590 -0.2
25/07/2014
6.25
 357,920 6.25 6.33 6.25 105,260 0 4.8
24/07/2014
6.25
 103,940 6.12 6.26 6.11 45,300 0 2.0
23/07/2014
6.12
 70,340 6.12 6.21 6.08 71,080 94,070 -1.0
22/07/2014
6.12
 62,710 6.16 6.22 6.10 29,030 39,400 -0.5
21/07/2014
6.16
 122,650 6.26 6.26 6.15 70,120 42,650 1.2
18/07/2014
6.26
 69,860 6.28 6.28 6.15 0 33,830 -1.5
17/07/2014
6.28
 21,130 6.22 6.29 6.19 300 0 0.0
16/07/2014
6.22
 210,590 6.26 6.34 6.22 40,430 50,000 -0.4
15/07/2014
6.26
 46,160 6.29 6.33 6.25 2,000 14,810 -0.6
14/07/2014
6.29
 40,510 6.26 6.34 6.23 2,700 5,000 -0.1
11/07/2014
6.26
 34,670 6.36 6.36 6.15 7,220 0 0.3
10/07/2014
6.36
 174,170 6.47 6.47 6.33 75,830 5,100 3.3
09/07/2014
6.47
 134,990 6.44 6.50 6.44 42,970 890 2.0
08/07/2014
6.44
 203,440 6.50 6.50 6.34 74,110 74,600 -0.0
07/07/2014
6.50
 253,150 6.33 6.50 6.33 0 5,600 -0.3
04/07/2014
6.33
 247,100 6.32 6.36 6.29 71,980 8,000 2.9
03/07/2014
6.32
 288,650 6.18 6.36 6.19 140,390 0 6.4
02/07/2014
6.18
 55,250 6.10 6.18 6.10 20,520 0 0.9
01/07/2014
6.10
 37,250 6.08 6.14 6.08 20,460 20 0.9

Chính sách bảo mật | Điều khoản sử dụng |