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)
11/04/2013
5.23
 305,300 5.11 5.23 5.08 24,490 0 1.0
10/04/2013
5.11
 882,000 5.17 5.43 5.11 45,270 93,930 -1.9
09/04/2013
5.17
 648,540 5.30 5.31 5.14 0 17,080 -0.7
08/04/2013
5.30
 590,510 5.30 5.49 5.30 59,320 0 2.5
05/04/2013
5.30
 643,380 5.13 5.31 5.03 81,470 0 3.3
04/04/2013
5.13
 447,200 5.11 5.22 5.08 500 0 0.0
03/04/2013
5.11
 886,330 4.94 5.28 4.98 110,300 43,740 2.7
02/04/2013
4.94
 1,532,950 4.62 4.94 4.89 118,310 1,650 4.4
01/04/2013
4.62
 340,680 4.47 4.70 4.46 0 0 0
29/03/2013
4.47
 227,720 4.43 4.47 4.33 0 0 0
28/03/2013
4.43
 208,680 4.49 4.53 4.43 0 0 0
27/03/2013
4.49
 186,490 4.49 4.56 4.40 41,600 5,000 1.3
26/03/2013
4.49
 191,710 4.51 4.57 4.49 125,770 33,720 3.3
25/03/2013
4.51
 369,560 4.43 4.56 4.38 48,270 1,500 1.6
22/03/2013
4.43
 584,910 4.63 4.63 4.37 0 0 0
21/03/2013
4.63
 324,460 4.60 4.72 4.49 100 100 0
20/03/2013
4.60
 491,680 4.47 4.66 4.47 0 5,600 -0.2
19/03/2013
4.47
 586,640 4.31 4.53 4.21 259,680 7,460 8.7
18/03/2013: Cổ tức tiền mặt tỉ lệ: 10%
18/03/2013
4.31
 419,570 4.29 4.40 4.31 229,320 44,430 6.3
15/03/2013
4.29
 914,970 4.28 4.29 4.20 587,040 0 20.2
14/03/2013
4.28
 304,130 4.25 4.31 4.21 180,000 0 6.2
13/03/2013
4.25
 851,500 4.12 4.38 4.15 384,440 0 13.2
12/03/2013
4.12
 764,800 4.25 4.25 4.04 85,800 0 2.8
11/03/2013
4.25
 382,750 4.05 4.28 4.09 0 1,000 -0.0
08/03/2013
4.05
 171,190 3.97 4.09 3.97 0 0 0
07/03/2013
3.97
 722,440 3.79 4.05 3.92 17,680 200 0.6
06/03/2013
3.79
 180,510 3.55 3.79 3.60 26,000 10,000 0.5
05/03/2013
3.55
 653,740 3.79 3.79 3.53 10,000 20,800 -0.3
04/03/2013
3.79
 649,360 4.07 4.07 3.79 90,000 20,000 2.2
01/03/2013
4.07
 338,010 4.07 4.17 4.00 6,000 11,100 -0.2
28/02/2013
4.07
 373,640 4.14 4.21 4.07 53,500 0 1.8
27/02/2013
4.14
 449,710 4.09 4.18 3.94 50,000 0 1.6
26/02/2013
4.09
 834,570 4.26 4.46 4.03 110,400 1,880 3.8
25/02/2013
4.26
 491,080 3.99 4.26 4.14 30,000 3,940 0.9
22/02/2013
3.99
 1,358,910 3.73 3.99 3.89 26,500 32,350 -0.2
21/02/2013
3.73
 1,316,020 3.89 4.15 3.73 8,000 62,000 -1.8
20/02/2013
3.89
 592,050 3.84 4.02 3.78 44,460 99,000 -1.7
19/02/2013
3.84
 551,530 3.93 3.93 3.78 58,520 18,900 1.2
18/02/2013
3.93
 205,710 3.97 4.03 3.89 600 1,000 -0.0
08/02/2013
3.97
 143,410 3.89 4.08 3.87 0 0 0
07/02/2013
3.89
 475,880 4.03 4.09 3.76 500 0 0.0
06/02/2013
4.03
 497,720 3.78 4.03 3.84 82,330 4,000 2.5
05/02/2013
3.78
 386,160 3.64 3.84 3.50 34,500 3,000 1.0
04/02/2013
3.64
 614,990 3.42 3.64 3.45 84,880 0 2.4
01/02/2013
3.42
 390,090 3.32 3.42 3.22 69,410 0 1.9
31/01/2013
3.32
 236,730 3.35 3.35 3.29 15,950 0 0.4
30/01/2013
3.35
 847,400 3.31 3.51 3.29 100,290 380,390 -7.7
29/01/2013
3.31
 591,580 3.35 3.47 3.24 112,820 222,610 -3.0
28/01/2013
3.35
 701,700 3.14 3.35 3.32 69,710 41,740 0.8
25/01/2013
3.14
 371,880 2.94 3.14 3.10 38,310 500 1.0
24/01/2013
2.94
 286,070 2.75 2.94 2.76 21,150 0 0.5
23/01/2013
2.75
 269,030 2.73 2.80 2.69 1,100 0 0.0
22/01/2013
2.73
 553,310 2.88 2.88 2.68 4,980 0 0.1
21/01/2013
2.88
 185,540 2.90 2.98 2.83 0 250 -0.0
18/01/2013
2.90
 407,930 2.98 3.00 2.88 35,000 50,140 -0.4
17/01/2013
2.98
 266,310 3.16 3.19 2.98 28,210 30,660 -0.1
16/01/2013
3.16
 501,200 3.02 3.24 3.01 24,000 11,000 0.3
15/01/2013
3.02
 433,130 3.01 3.10 2.99 26,360 35,450 -0.2
14/01/2013
3.01
 422,680 3.07 3.07 2.94 83,060 5,130 1.9
11/01/2013
3.07
 396,050 3.00 3.15 2.99 40,040 56,780 -0.4
10/01/2013
3.00
 712,370 2.86 3.00 2.83 37,060 96,890 -1.4
09/01/2013
2.86
 1,193,490 2.73 2.86 2.84 488,890 167,000 7.4
08/01/2013
2.73
 379,830 2.60 2.73 2.67 157,680 30,000 2.8
07/01/2013
2.60
 852,670 2.48 2.60 2.49 327,430 21,320 6.4
04/01/2013
2.48
 408,090 2.40 2.52 2.38 125,010 0 2.5
03/01/2013
2.40
 401,880 2.39 2.40 2.33 214,540 5,000 4.0
02/01/2013
2.39
 290,870 2.38 2.45 2.38 55,000 0 1.1
28/12/2012
2.38
 339,000 2.29 2.40 2.28 0 0 0
27/12/2012
2.29
 190,290 2.27 2.29 2.26 0 0 0
26/12/2012
2.27
 54,790 2.26 2.28 2.24 590 0 0.0
25/12/2012
2.26
 35,870 2.28 2.28 2.24 0 0 0
24/12/2012
2.28
 144,840 2.26 2.28 2.24 75,670 21,580 1.0
21/12/2012
2.26
 233,580 2.26 2.26 2.23 147,980 0 2.7
20/12/2012
2.26
 245,710 2.27 2.28 2.23 15,810 0 0.3
19/12/2012
2.27
 500,810 2.19 2.28 2.23 16,000 0 0.3
18/12/2012
2.19
 151,280 2.21 2.23 2.19 0 0 0
17/12/2012
2.21
 146,180 2.21 2.23 2.21 0 0 0
14/12/2012
2.21
 191,560 2.23 2.24 2.21 2,200 0 0.0
13/12/2012
2.23
 121,930 2.26 2.27 2.21 0 0 0
12/12/2012
2.26
 252,500 2.22 2.28 2.19 70,640 3,000 1.2
11/12/2012
2.22
 347,290 2.22 2.22 2.17 88,170 0 1.6
10/12/2012
2.22
 91,290 2.17 2.22 2.18 0 4,040 -0.1
07/12/2012
2.17
 71,520 2.19 2.21 2.17 0 14,310 -0.3
06/12/2012
2.19
 47,820 2.22 2.23 2.19 14,770 0 0.3
05/12/2012
2.22
 117,710 2.18 2.23 2.18 17,450 0 0.3
04/12/2012
2.18
 95,140 2.18 2.19 2.17 54,730 0 1.0
03/12/2012
2.18
 69,470 2.16 2.18 2.13 31,530 0 0.6
30/11/2012
2.16
 59,020 2.18 2.19 2.16 25,000 0 0.4
29/11/2012
2.18
 31,790 2.18 2.19 2.17 10,000 2,000 0.1
28/11/2012
2.18
 36,340 2.18 2.19 2.17 15,820 0 0.3
27/11/2012
2.18
 44,350 2.18 2.19 2.17 20 0 0.0
26/11/2012: Cổ tức tiền mặt tỉ lệ: 5%
26/11/2012
2.18
 84,430 2.17 2.23 2.18 38,890 1,130 0.7
23/11/2012
2.17
 294,640 2.13 2.17 2.12 126,900 0 2.3
22/11/2012
2.13
 132,790 2.16 2.17 2.13 0 0 0
21/11/2012
2.16
 39,230 2.17 2.17 2.16 0 0 0
20/11/2012
2.17
 182,190 2.15 2.18 2.15 82,620 0 1.5
19/11/2012
2.15
 63,510 2.15 2.16 2.13 0 0 0
16/11/2012
2.15
 32,780 2.15 2.17 2.13 0 0 0
15/11/2012
2.15
 59,110 2.16 2.16 2.13 0 0 0
14/11/2012
2.16
 120,440 2.15 2.18 2.15 38,000 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |