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)
30/06/2014
6.08
 36,530 6.11 6.16 6.08 12,340 100 0.5
27/06/2014
6.11
 11,340 6.16 6.16 6.10 0 0 0
26/06/2014
6.16
 65,140 6.22 6.22 6.14 52,000 0 2.3
25/06/2014
6.22
 185,160 6.22 6.22 6.10 127,000 0 5.7
24/06/2014
6.22
 67,250 6.19 6.22 6.18 63,000 100 2.8
23/06/2014
6.19
 40,150 5.83 6.19 5.97 26,560 300 1.2
20/06/2014
5.83
 348,160 6.22 6.25 5.83 87,000 287,980 -8.5
19/06/2014
6.22
 142,180 6.21 6.22 5.94 99,480 50,000 2.2
18/06/2014
6.21
 110,920 6.15 6.25 6.15 56,330 28,910 1.2
17/06/2014
6.15
 38,610 6.21 6.21 6.08 0 21,090 -0.9
16/06/2014
6.21
 53,390 6.14 6.26 6.15 30,240 0 1.4
13/06/2014
6.14
 131,590 5.94 6.22 5.92 54,300 0 2.4
12/06/2014
5.94
 95,540 5.94 6.00 5.90 38,050 60,000 -0.9
11/06/2014
5.94
 90,540 5.94 6.01 5.94 53,500 50,000 0.2
10/06/2014
5.94
 77,280 5.87 5.97 5.89 48,790 25,290 1.0
09/06/2014
5.87
 52,560 5.86 6.01 5.85 200 0 0.0
06/06/2014
5.86
 28,460 5.81 6.01 5.86 0 0 0
05/06/2014
5.81
 72,640 5.94 6.00 5.81 25,560 40,000 -0.6
04/06/2014
5.94
 88,790 6.08 6.10 5.94 52,850 0 2.3
03/06/2014
6.08
 50,520 6.08 6.12 5.67 11,760 0 0.5
02/06/2014
6.08
 76,440 6.21 6.21 6.08 15,770 0 0.7
30/05/2014
6.21
 61,400 6.18 6.21 6.12 39,340 0 1.8
29/05/2014
6.18
 82,150 6.36 6.43 6.18 4,230 50,000 -2.0
28/05/2014
6.36
 152,510 6.18 6.48 6.18 76,000 61,500 0.7
27/05/2014
6.18
 111,280 6.11 6.19 6.07 400 55,000 -2.4
26/05/2014
6.11
 34,100 6.04 6.11 6.01 0 0 0
23/05/2014
6.04
 73,750 6.08 6.22 6.04 1,850 0 0.1
22/05/2014
6.08
 107,200 6.40 6.43 6.08 12,000 50,000 -1.7
21/05/2014: Cổ tức tiền mặt tỉ lệ: 10%
21/05/2014
6.40
 249,920 6.36 6.44 6.36 122,470 120,990 0.1
20/05/2014
6.36
 372,180 6.32 6.56 6.32 206,230 312,280 -5.0
19/05/2014
6.32
 172,040 5.91 6.32 5.94 59,200 4,100 2.6
16/05/2014
5.91
 255,780 5.53 5.91 5.53 174,390 5,000 7.1
15/05/2014
5.53
 499,930 5.26 5.63 5.26 381,180 193,120 7.7
14/05/2014
5.26
 251,860 4.92 5.26 4.87 255,010 134,800 4.6
13/05/2014
4.92
 349,420 5.29 5.29 4.92 59,500 50,800 0.3
12/05/2014
5.29
 121,320 5.68 5.82 5.29 13,400 16,660 -0.1
09/05/2014
5.68
 365,640 5.83 5.83 5.63 13,600 27,880 -0.6
08/05/2014
5.83
 191,390 6.26 6.26 5.83 92,240 0 4.0
07/05/2014
6.26
 43,570 6.10 6.32 5.95 14,760 5,000 0.5
06/05/2014
6.10
 148,790 6.25 6.25 6.02 60,000 42,000 0.8
05/05/2014
6.25
 90,250 6.71 6.76 6.25 1,940 29,700 -1.3
29/04/2014
6.71
 20,960 6.76 6.83 6.71 6,520 0 0.3
28/04/2014
6.76
 380,330 6.97 7.03 6.76 65,000 114,000 -2.5
25/04/2014
6.97
 179,850 6.70 6.97 6.74 60,410 0 3.1
24/04/2014
6.70
 119,970 6.74 6.76 6.57 101,790 15,000 4.3
23/04/2014
6.74
 118,200 6.90 6.97 6.66 60,000 33,280 1.3
22/04/2014
6.90
 239,670 6.53 6.90 6.49 147,000 0 7.2
21/04/2014
6.53
 148,960 6.76 6.83 6.53 45,710 200 2.2
18/04/2014
6.76
 192,510 7.24 7.31 6.76 50,500 100 2.6
17/04/2014
7.24
 217,200 7.03 7.31 7.10 150,000 14,000 7.2
16/04/2014
7.03
 171,080 7.24 7.24 6.97 100,500 900 5.3
15/04/2014
7.24
 250,750 7.17 7.37 7.17 141,810 1,500 7.5
14/04/2014
7.17
 163,650 7.17 7.24 7.10 101,700 0 5.4
11/04/2014
7.17
 216,910 7.44 7.44 7.17 101,500 0 5.5
10/04/2014
7.44
 221,400 7.58 7.58 7.37 135,710 0 7.5
08/04/2014
7.58
 83,080 7.58 7.64 7.44 5,260 0 0.3
07/04/2014
7.58
 192,550 7.44 7.58 7.37 50,000 2,300 2.6
04/04/2014
7.44
 277,680 7.24 7.44 7.24 172,290 0 9.3
03/04/2014
7.24
 184,440 7.03 7.31 7.03 100,000 24,240 4.0
02/04/2014
7.03
 138,840 7.10 7.17 7.03 148,380 81,760 3.5
01/04/2014
7.10
 170,320 7.31 7.37 7.10 105,000 20,200 4.5
31/03/2014
7.31
 145,250 7.31 7.37 7.17 99,800 33,340 3.6
28/03/2014
7.31
 698,840 7.44 7.51 7.10 124,960 0 6.8
27/03/2014
7.44
 233,520 7.03 7.44 6.90 102,880 500 5.4
26/03/2014
7.03
 333,520 7.24 7.31 7.03 129,310 82,160 2.5
25/03/2014
7.24
 365,890 7.44 7.51 7.24 101,500 93,290 0.5
24/03/2014
7.44
 402,910 7.58 7.71 7.44 109,000 6,390 5.7
21/03/2014
7.58
 100,300 7.71 7.78 7.58 0 24,890 -1.4
20/03/2014
7.71
 119,210 7.91 7.98 7.71 55,220 5,120 2.9
19/03/2014
7.91
 869,000 7.85 8.05 7.78 79,480 50,540 1.7
18/03/2014
7.85
 258,330 7.85 7.91 7.78 40,860 50,000 -0.5
17/03/2014
7.85
 260,080 7.78 7.91 7.71 139,210 50,790 5.1
14/03/2014
7.78
 203,240 7.78 7.91 7.71 64,060 9,700 3.1
13/03/2014
7.78
 94,460 7.71 7.78 7.64 37,040 9,920 1.6
12/03/2014
7.71
 363,630 7.91 7.91 7.71 150,690 10,870 8.0
11/03/2014
7.91
 170,790 7.85 7.98 7.78 73,820 17,040 3.3
10/03/2014
7.85
 231,610 7.85 7.91 7.78 152,700 40,320 6.5
07/03/2014
7.85
 185,570 7.98 8.05 7.85 73,620 52,200 1.2
06/03/2014
7.98
 570,520 7.51 7.98 7.44 4,200 45,190 -2.4
05/03/2014
7.51
 224,320 7.44 7.58 7.37 166,640 237,700 -3.9
04/03/2014
7.44
 300,730 7.31 7.44 7.03 68,170 71,400 -0.2
03/03/2014
7.31
 367,050 7.64 7.64 7.31 124,640 64,410 3.3
28/02/2014
7.64
 282,590 7.37 7.64 7.31 116,790 2,530 6.3
27/02/2014
7.37
 650,860 7.78 7.78 7.37 288,020 0 16.0
26/02/2014
7.78
 381,240 7.58 7.85 7.58 101,530 35,000 3.8
25/02/2014
7.58
 1,111,930 7.10 7.58 7.17 323,870 18,800 17.0
24/02/2014
7.10
 329,260 6.68 7.10 6.63 95,410 4,120 4.5
21/02/2014
6.68
 359,280 6.63 6.76 6.49 205,990 14,870 9.3
20/02/2014
6.63
 382,680 6.83 6.83 6.49 189,560 24,330 8.1
19/02/2014
6.83
 243,230 6.68 6.90 6.68 65,330 15,100 2.5
18/02/2014
6.68
 223,740 6.70 6.74 6.67 120,020 4,310 5.7
17/02/2014
6.70
 252,100 6.70 6.72 6.56 154,640 0 7.6
14/02/2014
6.70
 249,790 6.76 6.76 6.67 115,790 0 5.8
13/02/2014
6.76
 313,600 6.83 6.97 6.68 108,990 0 5.4
12/02/2014
6.83
 349,320 6.66 6.83 6.66 99,940 4,200 4.8
11/02/2014
6.66
 503,090 6.66 6.83 6.63 210,310 8,000 10.0
10/02/2014
6.66
 230,590 6.51 6.68 6.48 73,090 2,960 3.4
07/02/2014
6.51
 343,330 6.47 6.55 6.47 185,040 70,820 5.5
06/02/2014
6.47
 182,440 6.34 6.56 6.22 87,300 69,880 0.8
27/01/2014
6.34
 292,170 6.30 6.44 6.16 188,870 57,950 6.1

Chính sách bảo mật | Điều khoản sử dụng |