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)
01/02/2012
1.04
 316,420 1.08 1.08 1.04 0 1,300 -0.0
31/01/2012
1.08
 242,060 1.10 1.14 1.08 0 2,000 -0.0
30/01/2012
1.10
 139,900 1.08 1.11 1.08 16,000 0 0.2
20/01/2012
1.08
 256,170 1.05 1.09 1.04 20,000 1,000 0.2
19/01/2012
1.05
 404,220 1.01 1.05 1.01 6,000 0 0.1
18/01/2012
1.01
 177,500 0.97 1.01 0.97 78,430 0 0.7
17/01/2012
0.97
 113,650 0.95 0.97 0.95 55,000 0 0.5
16/01/2012
0.95
 174,630 0.92 0.97 0.92 100,000 0 0.9
13/01/2012
0.92
 124,120 0.91 0.92 0.89 0 0 0
12/01/2012
0.91
 85,850 0.90 0.91 0.89 45,000 0 0.4
11/01/2012
0.90
 130,410 0.91 0.92 0.89 1,000 0 0.0
10/01/2012
0.91
 173,460 0.89 0.92 0.90 0 0 0
09/01/2012
0.89
 80,650 0.87 0.89 0.86 500 0 0.0
06/01/2012
0.87
 245,600 0.88 0.88 0.86 0 150,000 -1.2
05/01/2012
0.88
 134,270 0.89 0.90 0.88 243,500 302,360 -0.5
04/01/2012
0.89
 110,970 0.91 0.91 0.89 120,000 140,000 -0.2
03/01/2012
0.91
 101,880 0.91 0.93 0.91 0 0 0
30/12/2011
0.91
 137,360 0.90 0.92 0.89 0 0 0
29/12/2011
0.90
 75,580 0.91 0.91 0.88 0 0 0
28/12/2011
0.91
 65,730 0.88 0.91 0.88 0 0 0
27/12/2011
0.88
 268,910 0.88 0.89 0.83 125,000 0 1.0
26/12/2011
0.88
 83,490 0.91 0.91 0.88 0 0 0
23/12/2011
0.91
 96,790 0.90 0.91 0.88 0 0 0
22/12/2011
0.90
 224,060 0.93 0.93 0.89 0 0 0
21/12/2011
0.93
 78,760 0.92 0.93 0.92 0 0 0
20/12/2011
0.92
 221,830 0.91 0.94 0.91 500 0 0.0
19/12/2011
0.91
 120,730 0.95 0.95 0.91 0 0 0
16/12/2011
0.95
 141,760 0.92 0.97 0.92 1,000 0 0.0
15/12/2011
0.92
 171,940 0.91 0.93 0.88 24,580 0 0.2
14/12/2011
0.91
 199,630 0.94 0.95 0.91 0 0 0
13/12/2011
0.94
 265,230 0.95 0.98 0.94 50,400 0 0.4
12/12/2011
0.95
 370,570 0.99 0.99 0.95 100,000 0 0.9
09/12/2011
0.99
 440,140 1.01 1.01 0.98 41,800 10,000 0.3
08/12/2011
1.01
 123,800 1.03 1.03 1.01 0 0 0
07/12/2011
1.03
 169,060 1.03 1.04 1.01 0 0 0
06/12/2011
1.03
 306,060 1.03 1.06 1.03 0 0 0
05/12/2011
1.03
 487,480 0.99 1.03 1.00 0 0 0
02/12/2011
0.99
 104,700 0.98 1.00 0.98 0 0 0
01/12/2011
0.98
 25,210 0.95 0.99 0.97 0 0 0
30/11/2011
0.95
 94,350 0.99 0.99 0.95 0 0 0
29/11/2011
0.99
 192,240 1.00 1.00 0.97 74,000 0 0.7
28/11/2011
1.00
 175,970 0.97 1.00 0.98 0 0 0
25/11/2011
0.97
 69,180 0.97 0.98 0.95 0 0 0
24/11/2011
0.97
 108,140 0.99 1.00 0.97 0 0 0
23/11/2011
0.99
 261,090 0.98 1.01 0.98 100,000 0 0.9
22/11/2011
0.98
 126,210 0.94 0.98 0.94 10 0 0.0
21/11/2011
0.94
 126,840 0.98 0.99 0.93 52,000 0 0.4
18/11/2011
0.98
 580,960 0.99 0.99 0.94 168,010 221,560 -0.5
17/11/2011
0.99
 211,220 1.01 1.02 0.99 200,000 222,740 -0.2
16/11/2011
1.01
 279,270 1.00 1.03 1.01 200,000 389,000 -1.7
15/11/2011
1.00
 203,880 1.00 1.02 0.99 0 86,610 -0.8
14/11/2011
1.00
 404,900 1.02 1.02 0.99 175,000 143,000 0.3
11/11/2011
1.02
 90,950 1.03 1.05 1.00 0 18,630 -0.2
10/11/2011
1.03
 245,890 1.05 1.05 1.02 125,500 0 1.2
09/11/2011
1.05
 97,740 1.06 1.08 1.04 0 0 0
08/11/2011
1.06
 145,330 1.03 1.08 1.02 0 0 0
07/11/2011
1.03
 369,070 1.05 1.05 1.02 63,230 0 0.6
04/11/2011
1.05
 263,120 1.08 1.08 1.05 1,000 0 0.0
03/11/2011
1.08
 200,180 1.08 1.09 1.04 0 0 0
02/11/2011
1.08
 401,660 1.11 1.11 1.06 0 18,320 -0.2
01/11/2011
1.11
 899,200 1.11 1.14 1.10 0 0 0
31/10/2011
1.11
 255,850 1.06 1.11 1.11 0 0 0
28/10/2011
1.06
 374,630 1.02 1.06 1.03 0 0 0
27/10/2011
1.02
 79,950 1.02 1.03 1.02 0 0 0
26/10/2011
1.02
 122,530 1.02 1.03 1.01 40,000 0 0.4
25/10/2011
1.02
 126,710 1.03 1.03 1.01 25,000 0 0.2
24/10/2011
1.03
 233,260 1.05 1.08 1.03 3,000 0 0.0
21/10/2011
1.05
 203,380 1.02 1.06 1.02 0 0 0
20/10/2011
1.02
 147,730 1.01 1.04 1.01 0 0 0
19/10/2011
1.01
 146,320 1.00 1.02 0.99 0 0 0
18/10/2011
1.00
 301,300 1.03 1.03 0.99 1,000 0 0.0
17/10/2011
1.03
 127,230 1.04 1.05 1.03 0 0 0
14/10/2011
1.04
 120,430 1.04 1.05 1.04 0 0 0
13/10/2011
1.04
 223,000 1.03 1.05 1.00 0 0 0
12/10/2011
1.03
 488,840 1.08 1.08 1.03 0 0 0
11/10/2011
1.08
 134,270 1.10 1.12 1.08 0 40,970 -0.4
10/10/2011
1.10
 177,910 1.10 1.13 1.08 0 3,500 -0.0
07/10/2011
1.10
 309,790 1.09 1.13 1.10 0 40,000 -0.4
06/10/2011
1.09
 543,000 1.04 1.09 1.05 0 0 0
05/10/2011
1.04
 252,090 1.04 1.06 1.04 0 80,000 -0.8
04/10/2011
1.04
 265,680 1.06 1.08 1.02 3,500 0 0.0
03/10/2011
1.06
 220,050 1.12 1.13 1.06 0 0 0
30/09/2011
1.12
 197,910 1.15 1.15 1.12 0 10,860 -0.1
29/09/2011
1.15
 374,160 1.19 1.19 1.14 0 0 0
28/09/2011
1.19
 179,140 1.17 1.21 1.17 0 1,000 -0.0
27/09/2011
1.17
 302,900 1.17 1.22 1.17 0 0 0
26/09/2011
1.17
 403,930 1.21 1.23 1.16 0 0 0
23/09/2011
1.21
 510,490 1.25 1.25 1.20 0 49,970 -0.6
22/09/2011
1.25
 459,020 1.23 1.27 1.22 0 243,020 -2.7
21/09/2011
1.23
 451,720 1.28 1.31 1.23 0 50,190 -0.6
20/09/2011
1.28
 792,400 1.25 1.31 1.24 159,900 0 1.8
19/09/2011
1.25
 758,280 1.20 1.25 1.15 14,020 565,000 -6.1
16/09/2011
1.20
 1,503,440 1.25 1.25 1.20 309,940 1,335,720 -11.2
15/09/2011
1.25
 1,143,270 1.31 1.31 1.25 250,000 829,570 -6.6
14/09/2011
1.31
 1,666,890 1.37 1.37 1.31 386,140 1,164,850 -9.4
13/09/2011
1.37
 1,274,520 1.36 1.40 1.31 66,700 752,900 -8.4
12/09/2011
1.36
 868,650 1.42 1.43 1.35 165,000 547,540 -4.7
09/09/2011
1.42
 560,730 1.36 1.43 1.34 216,820 95,000 1.6
08/09/2011
1.36
 610,890 1.31 1.36 1.34 201,630 202,500 -0.0
07/09/2011
1.31
 601,560 1.28 1.33 1.28 39,800 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |