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)
13/11/2012
2.15
 256,400 2.21 2.22 2.15 115,840 0 2.1
12/11/2012
2.21
 480,000 2.19 2.22 2.17 350,000 0 6.4
09/11/2012
2.19
 317,740 2.17 2.19 2.15 199,260 400 3.6
08/11/2012
2.17
 432,610 2.13 2.17 2.11 381,500 0 6.9
07/11/2012
2.13
 494,560 2.10 2.17 2.09 350,000 0 6.2
06/11/2012
2.10
 357,010 2.07 2.11 2.05 290,000 0 5.1
05/11/2012
2.07
 153,560 2.02 2.07 2.02 80,000 0 1.4
02/11/2012
2.02
 981,940 2.12 2.12 2.02 219,000 0 3.7
01/11/2012
2.12
 343,180 2.12 2.15 2.12 300,000 0 5.3
31/10/2012
2.12
 407,100 2.09 2.13 2.10 300,000 0 5.3
30/10/2012
2.09
 316,830 2.09 2.12 2.07 50,000 0 0.9
29/10/2012
2.09
 295,170 2.13 2.13 2.09 107,000 0 1.9
26/10/2012
2.13
 159,440 2.13 2.16 2.11 8,430 0 0.1
25/10/2012
2.13
 254,280 2.18 2.18 2.12 0 0 0
24/10/2012
2.18
 198,890 2.21 2.22 2.18 50,000 0 0.9
23/10/2012
2.21
 575,730 2.13 2.22 2.13 50,000 70,040 -0.4
22/10/2012
2.13
 1,153,100 2.06 2.16 2.13 70,000 429,960 -6.4
19/10/2012
2.06
 263,320 2.09 2.10 2.05 80,000 0 1.4
18/10/2012
2.09
 174,590 2.07 2.11 2.09 50,000 0 0.9
17/10/2012
2.07
 191,360 2.10 2.10 2.07 0 0 0
16/10/2012
2.10
 306,670 2.01 2.10 2.04 95,010 0 1.6
15/10/2012
2.01
 57,130 2.05 2.07 2.01 0 0 0
12/10/2012
2.05
 166,710 2.06 2.09 2.05 30,030 0 0.5
11/10/2012
2.06
 260,910 2.07 2.13 2.06 0 0 0
10/10/2012
2.07
 134,500 2.06 2.09 2.05 30,000 0 0.5
09/10/2012
2.06
 114,420 2.09 2.10 2.06 15,000 0 0.3
08/10/2012
2.09
 384,720 2.04 2.10 2.06 57,220 0 1.0
05/10/2012
2.04
 227,340 2.01 2.05 2.01 115,480 0 2.0
04/10/2012
2.01
 148,450 2.02 2.05 2.01 50,000 0 0.8
03/10/2012
2.02
 335,290 2.01 2.05 2.01 72,000 234,820 -2.7
02/10/2012
2.01
 559,280 2.01 2.05 2.00 190,000 424,980 -3.9
01/10/2012
2.01
 466,080 2.10 2.10 2.01 125,000 295,510 -2.9
28/09/2012: Cổ tức tiền mặt tỉ lệ: 5%
28/09/2012
2.10
 183,930 2.10 2.13 2.10 21,750 109,020 -1.5
27/09/2012
2.10
 126,370 2.12 2.14 2.07 90,340 93,030 -0.1
26/09/2012
2.12
 258,780 2.12 2.16 2.12 176,300 96,790 1.5
25/09/2012
2.12
 160,610 2.12 2.14 2.11 90,000 0 1.6
24/09/2012
2.12
 294,380 2.19 2.19 2.11 147,860 0 2.7
21/09/2012
2.19
 2,224,730 2.10 2.19 2.09 2,069,990 854,550 22.5
20/09/2012
2.10
 495,060 2.05 2.10 2.02 369,270 7,000 6.4
19/09/2012
2.05
 380,410 2.00 2.05 1.96 193,560 129,780 1.1
18/09/2012
2.00
 281,520 2.09 2.10 2.00 0 0 0
17/09/2012
2.09
 267,240 2.11 2.17 2.09 51,000 0 0.9
14/09/2012
2.11
 555,800 2.14 2.19 2.11 86,150 0 1.6
13/09/2012
2.14
 228,180 2.12 2.14 2.11 64,000 8,000 1.0
12/09/2012
2.12
 316,590 2.11 2.17 2.12 182,000 20,000 3.0
11/09/2012
2.11
 290,420 2.06 2.11 2.04 49,220 0 0.9
10/09/2012
2.06
 830,500 2.17 2.17 2.06 187,120 4,470 3.2
07/09/2012
2.17
 345,380 2.16 2.18 2.13 162,690 10,000 2.8
06/09/2012
2.16
 570,480 2.17 2.19 2.12 347,000 0 6.4
05/09/2012
2.17
 1,892,670 2.10 2.19 2.10 705,890 20,000 12.8
04/09/2012
2.10
 781,640 2.00 2.10 1.99 178,680 2,500 3.1
31/08/2012
2.00
 232,100 2.02 2.03 1.98 110,000 0 1.9
30/08/2012
2.02
 531,360 1.99 2.05 1.97 291,000 100 5.0
29/08/2012
1.99
 424,590 1.90 1.99 1.93 36,540 0 0.6
28/08/2012
1.90
 244,970 1.90 1.92 1.85 3,000 0 0.0
27/08/2012
1.90
 426,880 1.99 1.99 1.90 95,000 0 1.5
24/08/2012
1.99
 1,289,410 1.91 2.00 1.82 190,010 0 2.9
23/08/2012
1.91
 752,450 2.00 2.00 1.91 280,000 0 4.6
22/08/2012
2.00
 1,909,360 2.10 2.10 2.00 294,500 0 5.1
21/08/2012
2.10
 1,292,980 2.20 2.20 2.10 490,500 0 8.8
20/08/2012
2.20
 600,710 2.18 2.21 2.18 73,820 0 1.4
17/08/2012
2.18
 347,110 2.16 2.19 2.14 50,370 0 0.9
16/08/2012
2.16
 189,130 2.17 2.18 2.14 50,000 0 0.9
15/08/2012
2.17
 238,710 2.17 2.19 2.16 92,440 500 1.7
14/08/2012
2.17
 359,060 2.13 2.19 2.14 0 2,000 -0.0
13/08/2012
2.13
 292,670 2.14 2.16 2.12 0 2,400 -0.0
10/08/2012
2.14
 281,580 2.19 2.19 2.14 0 0 0
09/08/2012
2.19
 556,910 2.18 2.24 2.18 10,000 0 0.2
08/08/2012
2.18
 325,400 2.14 2.19 2.16 0 3,000 -0.1
07/08/2012
2.14
 483,510 2.19 2.20 2.14 0 3,000 -0.1
06/08/2012
2.19
 563,110 2.12 2.21 2.13 0 0 0
03/08/2012
2.12
 209,040 2.13 2.14 2.11 20,000 0 0.4
02/08/2012
2.13
 317,710 2.12 2.14 2.11 20,000 0 0.4
01/08/2012
2.12
 369,740 2.13 2.14 2.10 40,500 0 0.7
31/07/2012
2.13
 275,860 2.14 2.17 2.12 2,000 0 0.0
30/07/2012
2.14
 195,050 2.14 2.17 2.12 0 0 0
27/07/2012
2.14
 600,130 2.14 2.19 2.14 0 5,000 -0.1
26/07/2012
2.14
 770,280 2.11 2.16 2.10 0 353,000 -6.4
25/07/2012
2.11
 564,670 2.10 2.13 2.07 10 165,000 -3.0
24/07/2012
2.10
 775,540 2.17 2.17 2.09 0 0 0
23/07/2012
2.17
 804,210 2.21 2.24 2.13 40,000 9,000 0.6
20/07/2012
2.21
 1,140,660 2.30 2.32 2.21 22,800 1,400 0.4
19/07/2012
2.30
 800,680 2.21 2.32 2.19 10,400 0 0.2
18/07/2012
2.21
 656,570 2.21 2.27 2.16 50,000 143,150 -1.8
17/07/2012
2.21
 881,850 2.11 2.21 2.11 88,000 300,000 -3.9
16/07/2012
2.11
 669,040 2.17 2.23 2.11 149,300 56,850 1.7
13/07/2012
2.17
 975,000 2.07 2.17 2.07 0 20,000 -0.4
12/07/2012
2.07
 377,240 2.00 2.07 1.99 0 0 0
11/07/2012
2.00
 271,380 1.94 2.02 1.94 0 0 0
10/07/2012
1.94
 253,760 1.96 1.97 1.92 30,000 0 0.5
09/07/2012
1.96
 616,260 2.05 2.05 1.96 80,000 0 1.3
06/07/2012
2.05
 483,830 1.97 2.06 1.97 10,000 0 0.2
05/07/2012
1.97
 581,870 1.87 1.97 1.84 30,000 0 0.5
04/07/2012
1.87
 429,580 1.94 1.98 1.87 70,000 0 1.1
03/07/2012
1.94
 803,560 2.00 2.03 1.91 170,000 0 2.8
02/07/2012
2.00
 613,800 2.09 2.12 2.00 80,000 55,000 0.4
29/06/2012
2.09
 586,570 2.04 2.12 2.04 100,000 123,240 -0.4
28/06/2012
2.04
 657,460 2.04 2.05 1.97 102,340 102,990 0.0
27/06/2012: Cổ tức tiền mặt tỉ lệ: 5%
27/06/2012
2.04
 798,580 2.06 2.13 2.04 195,010 64,950 2.3
26/06/2012
2.06
 743,710 2.14 2.14 2.06 110,000 0 2.0

Chính sách bảo mật | Điều khoản sử dụng |