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)
05/09/2013
5.13
 427,640 4.94 5.13 4.96 167,430 340 6.3
04/09/2013
4.94
 190,550 4.98 4.98 4.92 100,100 0 3.7
03/09/2013
4.98
 188,630 4.98 5.05 4.96 47,810 50,000 -0.1
30/08/2013
4.98
 271,180 4.91 4.98 4.86 45,120 0 1.7
29/08/2013
4.91
 222,260 5.00 5.08 4.91 1,000 79,980 -3.0
28/08/2013
5.00
 590,070 5.16 5.16 4.96 60,400 15,540 1.7
27/08/2013: Cổ tức tiền mặt tỉ lệ: 5%
27/08/2013
5.16
 157,850 5.19 5.25 5.15 27,000 30,000 -0.1
26/08/2013
5.19
 286,300 5.16 5.23 5.04 30,200 10,000 0.8
23/08/2013
5.16
 598,000 5.23 5.29 5.08 43,300 22,100 0.8
22/08/2013
5.23
 323,020 5.40 5.45 5.23 0 14,430 -0.6
21/08/2013
5.40
 394,420 5.49 5.49 5.30 2,500 7,200 -0.2
20/08/2013
5.49
 655,780 5.59 5.59 5.42 26,050 30,210 -0.2
19/08/2013
5.59
 553,220 5.62 5.68 5.55 0 105,370 -4.5
16/08/2013
5.62
 728,910 5.32 5.62 5.27 148,080 2,450 6.0
15/08/2013
5.32
 1,069,240 5.29 5.36 5.16 30,570 0 1.2
14/08/2013
5.29
 260,610 5.24 5.30 5.23 110 0 0.0
13/08/2013
5.24
 386,330 5.24 5.37 5.23 8,660 0 0.3
12/08/2013
5.24
 181,370 5.25 5.27 5.21 0 0 0
09/08/2013
5.25
 336,090 5.19 5.29 5.15 0 12,900 -0.5
08/08/2013
5.19
 503,660 5.15 5.28 5.19 0 0 0
07/08/2013
5.15
 391,790 4.99 5.17 5.03 0 5,000 -0.2
06/08/2013
4.99
 131,490 4.99 5.02 4.95 0 16,350 -0.6
05/08/2013
4.99
 158,320 4.97 5.03 4.91 0 0 0
02/08/2013
4.97
 84,380 4.98 5.03 4.95 7,100 0 0.3
01/08/2013
4.98
 112,760 4.98 5.02 4.95 500 1,340 -0.0
31/07/2013
4.98
 119,400 4.94 5.02 4.90 0 0 0
30/07/2013
4.94
 191,060 4.90 5.00 4.86 300 1,000 -0.0
29/07/2013
4.90
 265,230 5.02 5.02 4.89 7,800 0 0.3
26/07/2013
5.02
 312,900 4.97 5.03 4.89 300 0 0.0
25/07/2013
4.97
 291,930 5.10 5.13 4.97 2,500 0 0.1
24/07/2013
5.10
 408,970 5.28 5.29 5.06 9,500 21,550 -0.5
23/07/2013
5.28
 219,000 5.33 5.40 5.28 31,800 0 1.3
22/07/2013
5.33
 179,540 5.44 5.47 5.29 10,500 0 0.4
19/07/2013
5.44
 339,370 5.36 5.46 5.36 98,930 35,000 2.6
18/07/2013
5.36
 513,510 5.34 5.50 5.29 57,270 58,520 -0.1
17/07/2013
5.34
 192,790 5.42 5.42 5.30 500 0 0.0
16/07/2013
5.42
 284,200 5.42 5.45 5.32 50,300 30,920 0.8
15/07/2013
5.42
 508,610 5.24 5.46 5.27 111,500 30 4.6
12/07/2013
5.24
 676,120 4.90 5.24 4.97 160,000 0 6.3
11/07/2013
4.90
 261,030 4.97 4.98 4.83 2,000 30 0.1
10/07/2013
4.97
 188,690 4.95 5.03 4.95 4,000 0 0.2
09/07/2013
4.95
 860,360 5.16 5.16 4.90 1,000 0 0.0
08/07/2013
5.16
 176,110 5.25 5.27 5.15 3,100 0 0.1
05/07/2013
5.25
 391,170 5.16 5.36 5.17 700 0 0.0
04/07/2013
5.16
 231,750 5.13 5.23 5.15 12,000 83,600 -2.8
03/07/2013
5.13
 187,900 5.24 5.28 5.13 1,660 33,600 -1.3
02/07/2013
5.24
 350,710 5.13 5.24 5.13 2,200 0 0.1
01/07/2013
5.13
 367,410 5.38 5.38 5.08 300 0 0.0
28/06/2013
5.38
 286,140 5.49 5.54 5.38 0 0 0
27/06/2013
5.49
 420,580 5.41 5.62 5.47 1,100 1,000 0.0
26/06/2013
5.41
 430,180 5.07 5.41 5.08 109,080 141,190 -1.3
25/06/2013
5.07
 852,170 5.38 5.38 5.02 23,000 75,190 -2.1
24/06/2013
5.38
 299,040 5.68 5.71 5.38 5,700 96,630 -3.8
21/06/2013
5.68
 294,020 5.68 5.74 5.55 0 61,200 -2.7
20/06/2013
5.68
 465,260 5.47 5.79 5.49 0 12,950 -0.6
19/06/2013
5.47
 204,040 5.49 5.55 5.45 2,600 4,000 -0.1
18/06/2013
5.49
 682,240 5.55 5.55 5.30 50,040 220,000 -7.0
17/06/2013
5.55
 729,470 5.95 5.95 5.55 51,000 185,170 -5.8
14/06/2013
5.95
 231,900 6.17 6.25 5.95 600 89,420 -4.0
13/06/2013
6.17
 347,150 6.17 6.25 6.01 0 55,020 -2.6
12/06/2013
6.17
 332,930 6.17 6.32 6.17 13,000 171,990 -7.5
11/06/2013
6.17
 540,630 6.26 6.39 6.08 29,090 19,800 0.4
10/06/2013
6.26
 428,250 6.23 6.34 6.17 0 106,280 -5.1
07/06/2013
6.23
 388,660 6.34 6.47 6.22 0 28,000 -1.3
06/06/2013
6.34
 679,940 6.38 6.40 6.22 8,000 50,000 -2.0
05/06/2013
6.38
 384,660 6.34 6.43 6.27 4,700 2,700 0.1
04/06/2013
6.34
 413,390 6.66 6.73 6.34 300 174,230 -8.6
03/06/2013
6.66
 372,030 6.48 6.79 6.52 21,000 30,000 -0.5
31/05/2013
6.48
 685,220 6.47 6.86 6.48 3,480 28,230 -1.2
30/05/2013
6.47
 424,040 6.51 6.51 6.40 4,400 0 0.2
29/05/2013
6.51
 470,670 6.52 6.66 6.40 2,500 0 0.1
28/05/2013
6.52
 295,020 6.53 6.60 6.38 30,600 700 1.5
27/05/2013
6.53
 447,130 6.45 6.73 6.36 0 0 0
24/05/2013
6.45
 415,000 6.06 6.48 6.10 16,660 17,960 -0.1
23/05/2013
6.06
 304,270 5.91 6.13 5.89 0 0 0
22/05/2013
5.91
 224,040 5.88 5.95 5.85 3,000 0 0.1
21/05/2013
5.88
 255,370 5.87 6.01 5.88 0 6,840 -0.3
20/05/2013
5.87
 242,110 5.78 5.87 5.75 19,400 10,000 0.4
17/05/2013
5.78
 274,730 5.79 5.95 5.72 840 22,580 -1.0
16/05/2013: Cổ tức tiền mặt tỉ lệ: 10%
16/05/2013
5.79
 417,950 5.55 5.81 5.62 800 20,300 -0.9
15/05/2013
5.55
 198,430 5.50 5.55 5.45 100 4,000 -0.2
14/05/2013
5.50
 275,860 5.59 5.59 5.44 500 1,260 -0.0
13/05/2013
5.59
 459,720 5.35 5.63 5.55 0 0 0
10/05/2013
5.35
 165,120 5.35 5.43 5.31 1,000 0 0.0
09/05/2013
5.35
 208,570 5.35 5.40 5.30 0 0 0
08/05/2013
5.35
 467,960 5.18 5.48 5.18 123,990 0 5.2
07/05/2013
5.18
 335,960 5.28 5.35 5.18 10,000 0 0.4
06/05/2013
5.28
 289,190 5.08 5.34 5.21 1,970 0 0.1
03/05/2013
5.08
 203,620 5.06 5.11 5.02 51,970 5,000 1.9
02/05/2013
5.06
 141,630 5.06 5.14 5.02 10,000 0 0.4
26/04/2013
5.06
 343,000 5.07 5.17 4.98 184,000 0 7.3
25/04/2013
5.07
 419,770 5.08 5.22 5.07 138,200 0 5.5
24/04/2013
5.08
 669,770 4.86 5.20 5.00 225,900 24,490 8.1
23/04/2013
4.86
 425,430 4.56 4.86 4.60 50,710 36,240 0.6
22/04/2013
4.56
 349,300 4.53 4.67 4.52 4,500 0 0.2
18/04/2013
4.53
 535,540 4.66 4.66 4.51 75,000 97,290 -0.8
17/04/2013
4.66
 205,680 4.72 4.83 4.66 0 0 0
16/04/2013
4.72
 583,200 4.72 4.79 4.51 24,800 46,200 -0.8
15/04/2013
4.72
 691,820 4.98 5.03 4.66 6,000 50 0.2
12/04/2013
4.98
 353,870 5.23 5.27 4.95 10,000 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |