CTCP Tập đoàn Hoa Sen (hsg)

18.80
0.15
(0.80%)
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
(2024-10-21) 		-1.75 -8.58% 139,434,600 -7,106,116 -137.8
18.35
20.75
18.65
2 tháng
(2024-09-23) 		-1.45 -7.21% 365,172,900 -6,448,716 -124.8
18.35
21.35
18.65
3 tháng
(2024-08-22) 		-2.10 -10.12% 567,256,100 -37,333,116 -758.7
18.35
21.35
18.65
6 tháng
(2024-05-24) 		-2.90 -13.46% 1,413,203,000 -57,633,319 -1,214.5
18.35
25.35
18.65
12 tháng
(2023-11-27) 		-1.47 -7.31% 2,744,005,200 -79,527,835 -1,682.4
18.35
25.35
18.65
24 tháng
(2022-12-01) 		7.77 71.44% 6,322,368,100 17,047,442 -79.8
10.41
25.35
18.65
36 tháng
(2021-12-06) 		-8.86 -32.21% 8,654,320,500 2,945,745 -497.0
6.95
33.46
18.65
60 tháng
(2019-12-17) 		13.13 237.76% 13,596,052,300 -36,914,507 -1,001.8
3.11
39.30
18.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
22.31
 12,997,300 22.36 22.56 22.02 2,236,000 716,000 34.7
30/01/2024
22.56
 9,393,200 22.26 22.56 22.02 1,012,900 586,400 9.9
29/01/2024
22.26
 22,504,300 22.85 22.90 22.22 2,041,100 1,284,900 17.2
26/01/2024
22.95
 14,839,500 22.56 23.09 22.56 2,026,600 16,500 47.2
25/01/2024
22.51
 12,704,900 22.31 22.70 22.07 645,200 116,200 12.2
24/01/2024
22.26
 10,338,500 22.26 22.46 22.22 489,400 64,700 9.7
23/01/2024
22.26
 6,165,000 22.51 22.61 22.22 35,600 71,900 -0.8
22/01/2024
22.46
 25,152,700 22.02 22.70 21.97 1,649,600 70,500 36.4
19/01/2024
21.92
 8,756,800 22.17 22.17 21.78 667,300 288,300 8.6
18/01/2024
21.97
 12,370,800 22.07 22.36 21.83 376,200 372,600 0.1
17/01/2024
22.02
 12,902,400 22.36 22.41 21.87 464,700 433,800 0.7
16/01/2024
22.31
 19,794,000 21.05 22.31 20.90 426,500 1,325,500 -20.2
15/01/2024
21.05
 5,883,400 21.29 21.44 21.05 326,600 351,900 -0.5
12/01/2024
21.14
 12,532,100 21.24 21.53 20.95 28,600 648,900 -13.5
11/01/2024
21.53
 10,390,200 21.24 21.58 21.24 1,490,300 363,700 24.9
10/01/2024
21.14
 19,600,500 21.34 21.39 20.75 559,500 938,100 -8.1
09/01/2024
21.34
 16,849,800 21.78 21.83 21.24 118,400 1,919,300 -39.7
08/01/2024
21.78
 10,813,900 21.87 22.02 21.68 90,400 603,400 -11.5
05/01/2024
21.78
 9,177,500 21.87 21.97 21.58 13,600 392,400 -8.5
04/01/2024
21.87
 12,784,900 22.07 22.26 21.87 244,100 62,100 4.1
03/01/2024
22.07
 7,147,000 21.53 22.07 21.48 704,700 65,000 14.4
02/01/2024
21.58
 12,286,000 22.41 22.41 21.58 85,600 94,100 -0.2
29/12/2023
22.22
 12,868,300 22.12 22.22 21.97 1,603,100 94,200 34.4
28/12/2023
22.12
 11,727,000 21.87 22.22 21.83 1,757,500 71,300 38.2
27/12/2023
21.87
 15,148,900 21.53 22.02 21.58 309,900 44,800 6.0
26/12/2023
21.53
 7,153,800 21.39 21.68 21.29 131,100 172,500 -0.9
25/12/2023
21.39
 10,848,200 21.05 21.83 21.09 172,500 82,400 2.0
22/12/2023
21.05
 5,298,000 21.19 21.34 20.85 4,000 253,100 -5.4
21/12/2023
21.19
 9,065,500 20.95 21.34 20.71 153,400 415,400 -5.6
20/12/2023
20.95
 4,465,800 20.95 21.09 20.75 6,900 577,100 -12.2
19/12/2023
20.95
 8,089,600 20.22 20.95 20.27 379,200 549,500 -3.6
18/12/2023
20.22
 5,976,700 20.32 20.61 20.22 65,400 545,300 -10.0
15/12/2023
20.32
 9,144,000 20.46 20.75 20.12 299,300 1,920,900 -33.7
14/12/2023
20.46
 10,132,400 20.56 20.80 20.36 250,000 320,800 -1.5
13/12/2023
20.56
 12,852,200 21.19 21.48 20.46 31,600 287,000 -5.5
12/12/2023
21.19
 6,330,500 21.14 21.53 21.14 231,000 86,000 3.2
11/12/2023
21.14
 8,579,900 21.53 21.63 21.05 16,000 236,200 -4.8
08/12/2023
21.53
 17,005,700 21.87 22.56 21.44 437,900 213,000 5.1
07/12/2023
21.87
 22,298,100 22.12 22.22 20.95 1,134,300 1,013,000 2.8
06/12/2023
22.12
 10,339,700 21.73 22.22 21.53 319,700 374,300 -1.2
05/12/2023
21.73
 12,457,900 21.68 22.02 21.58 172,400 1,095,500 -20.7
04/12/2023
21.68
 20,797,300 21.19 22.22 21.44 225,600 1,243,000 -22.9
01/12/2023
21.19
 9,231,800 20.90 21.24 20.66 135,800 168,600 -0.7
30/11/2023
20.90
 10,587,400 21.19 21.44 20.85 196,300 477,200 -6.1
29/11/2023
21.19
 11,684,700 20.75 21.24 20.61 1,082,900 514,700 12.4
28/11/2023
20.75
 12,189,700 20.12 20.75 19.63 265,400 16,100 5.2
27/11/2023
20.12
 7,223,500 20.41 20.61 20.02 107,600 36,000 1.5
24/11/2023
20.41
 17,239,000 19.97 20.41 19.39 1,417,900 512,000 18.3
23/11/2023
19.97
 19,109,500 21.44 21.53 19.97 475,500 575,200 -2.8
22/11/2023
21.44
 12,046,900 21.34 21.53 21.09 30,500 121,400 -2.0
21/11/2023
21.34
 14,996,000 21.14 22.07 21.24 501,400 78,400 9.3
20/11/2023
21.14
 10,988,700 20.90 21.19 20.36 265,900 431,800 -3.5
17/11/2023
20.90
 19,110,200 21.05 21.44 20.46 110,000 225,900 -2.5
16/11/2023
21.05
 8,556,900 20.95 21.05 20.51 0 0 0
15/11/2023
20.95
 16,287,800 21.14 21.83 20.90 1,862,300 377,100 32.1
14/11/2023
21.14
 13,577,100 20.95 21.34 20.51 2,011,200 459,600 33.3
13/11/2023
20.95
 20,391,600 20.12 21.34 20.12 474,600 27,500 9.5
10/11/2023
20.12
 15,613,800 20.27 20.90 19.97 414,300 111,600 6.3
09/11/2023
20.27
 13,844,900 20.56 20.95 20.27 102,000 40,000 1.3
08/11/2023
20.56
 17,835,000 19.24 20.56 19.10 1,248,400 39,700 24.6
07/11/2023
19.24
 11,765,500 19.49 19.58 19.10 89,900 100,900 -0.2
06/11/2023
19.49
 13,691,800 18.95 19.49 18.85 1,350,300 82,500 24.9
03/11/2023
18.95
 14,967,600 18.42 19.00 18.17 386,600 245,100 2.7
02/11/2023
18.42
 14,501,000 17.25 18.42 17.39 22,200 10,900 0.2
01/11/2023
17.25
 6,062,800 16.56 17.25 16.42 92,300 3,300 1.5
31/10/2023
16.56
 7,858,200 16.76 17.20 16.37 229,400 5,400 3.8
30/10/2023
16.76
 6,747,500 17.20 17.59 16.76 125,100 25,500 1.8
27/10/2023
17.20
 9,350,400 16.17 17.20 15.83 4,300 631,100 -10.6
26/10/2023
16.17
 13,910,200 17.34 17.34 16.17 219,200 31,500 3.1
25/10/2023
17.34
 6,116,200 17.25 17.83 17.29 21,200 134,900 -2.1
24/10/2023
17.25
 4,599,200 17.25 17.44 16.81 18,200 326,900 -5.4
23/10/2023
17.25
 7,795,200 17.34 17.64 16.91 6,700 1,303,500 -22.9
20/10/2023
17.34
 7,571,200 16.56 17.34 16.52 171,000 577,600 -6.9
19/10/2023
16.56
 10,213,500 16.56 16.86 15.69 959,600 228,600 12.3
18/10/2023
16.56
 19,478,200 17.54 17.78 16.32 771,000 834,400 -1.6
17/10/2023
17.54
 6,701,700 18.32 18.81 17.54 415,500 0 7.8
16/10/2023
18.32
 7,201,700 19.15 19.24 18.32 6,900 27,400 -0.4
13/10/2023
19.15
 5,771,300 19.19 19.19 18.56 39,300 22,600 0.3
12/10/2023
19.19
 6,716,000 19.19 19.73 18.90 258,300 152,800 2.1
11/10/2023
19.19
 6,699,700 18.81 19.19 18.66 299,000 89,100 4.1
10/10/2023
18.81
 6,954,200 18.85 19.29 18.81 59,700 193,300 -2.6
09/10/2023
18.85
 7,871,900 18.27 19.00 18.22 209,400 330,200 -2.3
06/10/2023
18.27
 7,732,900 17.88 18.51 17.44 1,218,200 8,700 22.2
05/10/2023
17.88
 7,018,600 18.61 18.81 17.88 20,200 67,100 -0.9
04/10/2023
18.61
 12,345,200 18.22 19.10 17.54 970,800 189,500 15.0
03/10/2023
18.22
 18,604,200 19.58 19.58 18.22 954,400 1,305,700 -7.0
02/10/2023
19.58
 6,923,900 19.49 19.97 19.39 211,400 100,800 2.3
29/09/2023
19.49
 8,445,900 19.78 20.02 19.34 523,700 1,130,500 -12.2
28/09/2023
19.78
 11,066,600 19.49 19.93 18.90 1,080,300 263,300 16.6
27/09/2023
19.49
 11,843,800 18.51 19.49 18.22 421,600 602,600 -3.5
26/09/2023
18.51
 20,319,200 19.54 19.68 18.51 1,041,400 1,322,500 -5.7
25/09/2023
19.54
 17,096,400 21.00 21.05 19.54 298,900 92,100 4.2
22/09/2023
21.00
 34,490,400 22.56 22.56 21.00 237,300 124,100 2.5
21/09/2023
22.56
 17,847,900 22.56 23.29 22.31 1,032,400 567,100 10.8
20/09/2023
22.56
 8,282,100 22.41 22.65 22.26 28,000 580,900 -12.7
19/09/2023
22.41
 18,388,300 21.24 22.41 20.85 129,300 842,100 -15.6
18/09/2023
21.24
 12,478,300 20.85 21.53 20.85 0 0 0
15/09/2023
20.85
 10,739,900 20.75 21.44 20.46 404,000 1,597,900 -25.5
14/09/2023
20.75
 13,600,100 21.44 21.44 20.46 33,000 53,100 -0.4
13/09/2023
21.44
 16,797,800 21.29 22.26 21.05 548,800 1,373,700 -18.5

Chính sách bảo mật | Điều khoản sử dụng |