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)
25/06/2012
2.14
 1,325,130 2.22 2.24 2.12 225,320 208,920 0.4
22/06/2012
2.22
 965,970 2.27 2.28 2.22 100,000 8,000 1.8
21/06/2012
2.27
 507,400 2.28 2.32 2.26 5,000 0 0.1
20/06/2012
2.28
 479,540 2.27 2.32 2.24 20,000 0 0.4
19/06/2012
2.27
 588,050 2.31 2.31 2.24 0 0 0
18/06/2012
2.31
 674,400 2.28 2.38 2.28 0 41,650 -0.9
15/06/2012
2.28
 765,040 2.22 2.31 2.21 0 86,000 -1.7
14/06/2012
2.22
 1,256,470 2.30 2.30 2.20 4,000 220,100 -4.2
13/06/2012
2.30
 1,336,070 2.38 2.38 2.30 3,000 172,000 -3.5
12/06/2012
2.38
 1,139,520 2.40 2.51 2.38 3,000 201,550 -4.3
11/06/2012
2.40
 1,466,970 2.29 2.40 2.28 13,000 0 0.3
08/06/2012
2.29
 2,916,180 2.24 2.35 2.24 0 314,090 -6.4
07/06/2012
2.24
 1,175,900 2.21 2.30 2.19 0 350,000 -6.9
06/06/2012
2.21
 461,950 2.21 2.24 2.14 0 170,000 -3.2
05/06/2012
2.21
 667,550 2.11 2.21 2.08 50,000 150,000 -1.8
04/06/2012
2.11
 875,040 2.19 2.19 2.08 73,180 150,000 -1.4
01/06/2012
2.19
 1,547,590 2.29 2.32 2.18 70,000 0 1.4
31/05/2012
2.29
 960,190 2.26 2.36 2.21 20,020 18,000 0.0
30/05/2012
2.26
 534,910 2.15 2.26 2.21 30,000 0 0.6
29/05/2012
2.15
 527,280 2.16 2.22 2.08 0 0 0
28/05/2012
2.16
 1,144,340 2.06 2.16 2.12 0 200,000 -3.8
25/05/2012
2.06
 262,940 1.97 2.06 2.05 0 0 0
24/05/2012
1.97
 868,170 2.07 2.11 1.97 10,000 535,300 -9.2
23/05/2012
2.07
 1,948,420 2.04 2.13 2.04 147,510 0 2.8
22/05/2012
2.04
 362,350 1.95 2.04 2.04 100,000 0 1.8
21/05/2012
1.95
 350,710 1.86 1.95 1.93 0 100,000 -1.7
18/05/2012
1.86
 750,420 1.94 1.94 1.85 108,000 0 1.7
17/05/2012
1.94
 1,032,720 2.03 2.06 1.94 211,000 50,000 2.8
16/05/2012
2.03
 828,700 2.13 2.13 2.03 5,000 300,200 -5.3
15/05/2012
2.13
 1,028,850 2.23 2.23 2.13 250,000 5,000 4.6
14/05/2012
2.23
 791,790 2.35 2.35 2.23 205,060 238,560 -0.7
11/05/2012
2.35
 1,267,550 2.27 2.37 2.28 450,000 36,630 8.6
10/05/2012
2.27
 1,627,660 2.16 2.27 2.16 255,000 80,000 3.3
09/05/2012
2.16
 518,450 2.18 2.18 2.12 5,000 1,000 0.1
08/05/2012
2.18
 914,450 2.26 2.26 2.15 0 58,440 -1.1
07/05/2012
2.26
 798,700 2.24 2.30 2.22 0 11,300 -0.2
04/05/2012
2.24
 797,480 2.28 2.34 2.23 0 0 0
03/05/2012
2.28
 1,913,500 2.20 2.30 2.10 430,000 2,670 7.9
02/05/2012
2.20
 863,600 2.31 2.32 2.20 55,110 0 1.1
27/04/2012
2.31
 626,720 2.22 2.31 2.19 6,200 0 0.1
26/04/2012
2.22
 2,270,300 2.12 2.22 2.18 210,000 3,000 4.0
25/04/2012
2.12
 131,920 2.03 2.12 2.12 2,490 600 0.0
24/04/2012
2.03
 149,020 1.94 2.03 2.03 0 0 0
23/04/2012
1.94
 167,060 1.85 1.94 1.93 0 0 0
20/04/2012
1.85
 1,285,570 1.93 1.97 1.83 3,770 371,010 -6.0
19/04/2012
1.93
 2,779,810 2.02 2.11 1.93 1,033,270 413,160 11.9
18/04/2012
2.02
 989,070 1.93 2.02 1.98 245,300 102,000 2.5
17/04/2012
1.93
 195,310 1.83 1.93 1.93 96,410 500 1.6
16/04/2012
1.83
 522,240 1.75 1.83 1.80 123,020 0 2.0
13/04/2012
1.75
 2,471,910 1.70 1.78 1.70 1,344,510 572,740 12.0
12/04/2012
1.70
 555,880 1.62 1.70 1.66 233,860 200,000 0.5
11/04/2012
1.62
 518,920 1.55 1.62 1.58 159,810 100,000 0.8
10/04/2012: Cổ tức tiền mặt tỉ lệ: 5%
10/04/2012
1.55
 768,920 1.49 1.56 1.54 0 1,950 -0.0
09/04/2012
1.49
 1,176,320 1.43 1.49 1.45 0 201,900 -2.7
06/04/2012
1.43
 1,280,440 1.36 1.43 1.37 82,820 2,000 1.0
05/04/2012
1.36
 318,660 1.33 1.38 1.31 0 0 0
04/04/2012
1.33
 269,400 1.35 1.35 1.31 0 0 0
03/04/2012
1.35
 244,930 1.31 1.35 1.31 200 500 -0.0
30/03/2012
1.31
 385,830 1.33 1.33 1.29 81,040 0 1.0
29/03/2012
1.33
 426,850 1.34 1.35 1.32 180,000 0 2.2
28/03/2012
1.34
 306,990 1.35 1.36 1.32 72,360 0 0.9
27/03/2012
1.35
 852,730 1.38 1.38 1.33 201,000 500 2.5
26/03/2012
1.38
 499,190 1.39 1.42 1.38 42,040 500 0.5
23/03/2012
1.39
 700,300 1.39 1.42 1.37 0 1,500 -0.0
22/03/2012
1.39
 305,900 1.38 1.40 1.37 40,000 0 0.5
21/03/2012
1.38
 662,090 1.38 1.43 1.37 18,820 500 0.2
20/03/2012
1.38
 471,570 1.36 1.39 1.34 264,950 0 3.3
19/03/2012
1.36
 551,020 1.37 1.39 1.32 300,000 50,000 3.1
16/03/2012
1.37
 865,900 1.35 1.40 1.34 250,000 309,410 -0.7
15/03/2012
1.35
 1,295,960 1.29 1.35 1.24 95,000 585,250 -5.7
14/03/2012
1.29
 376,770 1.29 1.31 1.27 167,000 500 2.0
13/03/2012
1.29
 579,810 1.25 1.29 1.25 195,000 146,250 0.6
12/03/2012
1.25
 765,150 1.32 1.32 1.25 121,200 251,520 -1.5
09/03/2012
1.32
 563,350 1.31 1.35 1.29 159,100 86,060 0.9
08/03/2012
1.31
 792,630 1.37 1.37 1.31 280,000 192,590 1.1
07/03/2012
1.37
 891,850 1.35 1.37 1.29 250,000 199,720 0.6
06/03/2012
1.35
 1,539,310 1.40 1.47 1.34 400,000 322,060 1.1
05/03/2012
1.40
 603,960 1.34 1.40 1.36 182,200 321,000 -1.8
02/03/2012
1.34
 737,430 1.29 1.34 1.27 185,000 253,000 -0.8
01/03/2012
1.29
 807,750 1.24 1.29 1.23 196,000 253,200 -0.7
29/02/2012
1.24
 466,180 1.25 1.25 1.21 15,000 50,000 -0.4
28/02/2012
1.25
 951,160 1.31 1.31 1.25 200,000 170,000 0.3
27/02/2012
1.31
 810,470 1.25 1.31 1.24 234,320 413,430 -2.1
24/02/2012
1.25
 1,238,220 1.29 1.32 1.25 200,000 486,370 -3.3
23/02/2012
1.29
 690,180 1.24 1.29 1.26 120,000 350,000 -2.7
22/02/2012
1.24
 659,000 1.19 1.24 1.17 10,020 201,000 -2.2
21/02/2012
1.19
 752,560 1.13 1.19 1.12 200,000 1,000 2.1
20/02/2012
1.13
 518,480 1.09 1.13 1.11 0 1,000 -0.0
17/02/2012
1.09
 240,380 1.06 1.09 1.06 24,930 1,000 0.2
16/02/2012
1.06
 128,540 1.05 1.08 1.04 40,000 0 0.4
15/02/2012
1.05
 189,510 1.06 1.08 1.04 46,200 1,000 0.4
14/02/2012
1.06
 168,180 1.04 1.06 1.03 40,000 7,000 0.3
13/02/2012
1.04
 181,610 1.04 1.04 1.01 98,750 0 0.9
10/02/2012
1.04
 308,130 1.06 1.06 1.03 108,000 0 1.0
09/02/2012
1.06
 163,330 1.10 1.10 1.06 0 2,000 -0.0
08/02/2012
1.10
 229,680 1.05 1.10 1.05 0 1,000 -0.0
07/02/2012
1.05
 262,360 1.05 1.08 1.04 100,000 1,000 1.0
06/02/2012
1.05
 82,540 1.04 1.05 1.01 0 2,000 -0.0
03/02/2012
1.04
 476,740 1.09 1.13 1.04 0 8,000 -0.1
02/02/2012
1.09
 284,820 1.04 1.09 1.04 7,000 2,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |