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
(2024-10-22) 		-1.45 -7.16% 136,780,800 -7,071,216 -137.5
18.35
20.75
18.80
2 tháng
(2024-09-23) 		-1.30 -6.47% 368,300,800 -6,271,016 -121.5
18.35
21.35
18.80
3 tháng
(2024-08-23) 		-2.40 -11.32% 555,271,100 -31,305,916 -633.5
18.35
21.35
18.80
6 tháng
(2024-05-27) 		-3.20 -14.55% 1,401,901,300 -57,320,419 -1,208.1
18.35
25.35
18.80
12 tháng
(2023-11-27) 		-1.32 -6.56% 2,747,133,100 -79,350,135 -1,679.1
18.35
25.35
18.80
24 tháng
(2022-12-02) 		7.16 61.57% 6,303,681,500 16,752,042 -81.9
10.41
25.35
18.80
36 tháng
(2021-12-07) 		-9.66 -33.94% 8,645,044,300 2,999,845 -498.0
6.95
33.46
18.80
60 tháng
(2019-12-18) 		13.29 241.32% 13,588,240,080 -36,857,237 -999.5
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)
06/09/2011
1.28
 730,710 1.24 1.29 1.21 50,000 1,200 0.6
05/09/2011
1.24
 768,770 1.19 1.24 1.21 150,000 76,160 0.8
01/09/2011
1.19
 92,300 1.13 1.19 1.19 0 4,000 -0.0
31/08/2011
1.13
 210,410 1.09 1.13 1.13 0 2,000 -0.0
30/08/2011
1.09
 45,490 1.04 1.09 1.09 0 3,000 -0.0
29/08/2011
1.04
 286,310 1.00 1.04 1.02 0 55,100 -0.5
26/08/2011
1.00
 228,450 1.00 1.02 1.00 0 78,560 -0.7
25/08/2011
1.00
 167,780 0.95 1.00 0.98 0 100,440 -0.9
24/08/2011
0.95
 129,500 0.99 1.02 0.95 0 55,530 -0.5
23/08/2011
0.99
 89,250 1.01 1.01 0.99 0 2,000 -0.0
22/08/2011
1.01
 136,000 0.97 1.01 0.97 0 19,580 -0.2
19/08/2011
0.97
 53,390 1.01 1.01 0.97 300 19,580 -0.2
18/08/2011
1.01
 94,750 1.01 1.03 1.01 35,740 0 0.3
17/08/2011
1.01
 56,190 0.97 1.01 0.99 0 9,790 -0.1
16/08/2011
0.97
 78,170 0.94 0.99 0.94 0 0 0
15/08/2011
0.94
 22,040 0.92 0.94 0.92 0 0 0
12/08/2011
0.92
 18,290 0.91 0.93 0.91 0 0 0
11/08/2011
0.91
 35,880 0.93 0.93 0.90 0 9,800 -0.1
10/08/2011
0.93
 107,430 0.91 0.95 0.92 0 47,990 -0.4
09/08/2011
0.91
 93,890 0.95 0.95 0.91 0 0 0
08/08/2011
0.95
 38,600 0.98 0.98 0.94 2,000 19,600 -0.2
05/08/2011
0.98
 83,110 1.00 1.00 0.98 0 0 0
04/08/2011
1.00
 79,140 0.95 1.00 0.95 0 16,380 -0.1
03/08/2011
0.95
 69,400 0.98 0.98 0.95 0 0 0
02/08/2011
0.98
 74,920 0.98 0.99 0.97 0 0 0
01/08/2011
0.98
 67,220 0.99 1.00 0.98 1,500 19,580 -0.2
29/07/2011
0.99
 112,240 0.99 0.99 0.97 30,570 9,790 0.2
28/07/2011
0.99
 31,500 1.00 1.02 0.99 0 0 0
27/07/2011
1.00
 69,200 0.99 1.00 0.98 0 0 0
26/07/2011
0.99
 55,780 0.97 0.99 0.97 0 0 0
25/07/2011
0.97
 124,670 0.99 0.99 0.95 2,000 104,350 -0.9
22/07/2011
0.99
 125,010 1.02 1.02 0.99 145,000 210,070 -0.6
21/07/2011
1.02
 56,470 1.02 1.03 1.00 39,000 24,120 0.1
20/07/2011
1.02
 119,740 0.98 1.02 0.99 64,670 30,000 0.3
19/07/2011
0.98
 179,380 1.00 1.00 0.98 46,000 152,630 -1.0
18/07/2011
1.00
 13,985 1.02 1.02 0.99 29,500 106,120 -0.7
15/07/2011
1.02
 108,190 1.03 1.03 1.01 27,000 101,920 -0.7
14/07/2011
1.03
 26,690 1.03 1.03 1.01 6,000 7,500 -0.0
13/07/2011
1.03
 115,210 1.00 1.03 0.99 25,000 57,940 -0.3
12/07/2011
1.00
 112,730 1.04 1.04 1.00 0 37,550 -0.3
11/07/2011
1.04
 73,260 1.06 1.06 1.04 0 32,110 -0.3
08/07/2011
1.06
 115,080 1.09 1.09 1.06 0 64,850 -0.6
07/07/2011
1.09
 131,220 1.09 1.10 1.08 0 65,500 -0.6
06/07/2011
1.09
 74,250 1.11 1.14 1.08 0 34,500 -0.3
05/07/2011
1.11
 165,170 1.10 1.15 1.10 0 81,000 -0.8
04/07/2011
1.10
 16,140 1.10 1.11 1.08 0 2,760 -0.0
01/07/2011
1.10
 71,520 1.12 1.13 1.10 2,500 13,980 -0.1
30/06/2011
1.12
 41,050 1.15 1.19 1.12 0 5,270 -0.1
29/06/2011
1.15
 68,860 1.17 1.17 1.14 0 32,940 -0.3
28/06/2011
1.17
 53,560 1.17 1.20 1.15 0 16,080 -0.2
27/06/2011
1.17
 58,860 1.19 1.20 1.17 0 33,920 -0.4
24/06/2011
1.19
 82,090 1.22 1.23 1.19 0 60,090 -0.7
23/06/2011
1.22
 59,610 1.27 1.27 1.22 0 25,650 -0.3
22/06/2011
1.27
 198,390 1.23 1.28 1.26 134,120 9,800 1.5
21/06/2011
1.23
 46,550 1.21 1.23 1.16 19,360 0 0.2
20/06/2011
1.21
 172,750 1.21 1.24 1.15 2,500 12,670 -0.1
17/06/2011
1.21
 326,230 1.26 1.28 1.20 78,800 262,260 -2.0
16/06/2011
1.26
 145,920 1.25 1.26 1.20 26,150 87,240 -0.7
15/06/2011
1.25
 144,360 1.31 1.31 1.25 600 90,280 -1.0
14/06/2011
1.31
 438,750 1.28 1.34 1.26 0 263,590 -3.2
13/06/2011
1.28
 126,400 1.31 1.34 1.25 900 107,170 -1.3
10/06/2011
1.31
 205,300 1.29 1.33 1.31 600 140,150 -1.7
09/06/2011
1.29
 48,620 1.29 1.32 1.26 0 10,000 -0.1
08/06/2011
1.29
 71,830 1.29 1.32 1.28 13,850 0 0.2
07/06/2011
1.29
 109,750 1.24 1.29 1.27 11,850 100 0.1
06/06/2011
1.24
 26,610 1.28 1.28 1.24 0 12,850 -0.1
03/06/2011
1.28
 74,180 1.32 1.38 1.27 13,250 0 0.2
02/06/2011
1.32
 171,830 1.26 1.32 1.29 0 28,190 -0.3
01/06/2011
1.26
 305,690 1.21 1.26 1.17 147,720 20,000 1.5
31/05/2011
1.21
 111,650 1.15 1.21 1.14 62,760 0 0.7
30/05/2011
1.15
 83,520 1.20 1.21 1.15 0 0 0
27/05/2011
1.20
 126,560 1.14 1.20 1.13 27,120 0 0.3
26/05/2011
1.14
 262,580 1.14 1.20 1.09 0 22,540 -0.2
25/05/2011
1.14
 40,800 1.20 1.20 1.14 0 18,860 -0.2
24/05/2011
1.20
 70,400 1.25 1.25 1.20 0 16,040 -0.2
23/05/2011
1.25
 32,520 1.31 1.31 1.25 0 15,230 -0.2
20/05/2011
1.31
 124,800 1.37 1.38 1.31 1,600 25,460 -0.3
19/05/2011
1.37
 84,480 1.40 1.40 1.35 12,830 0 0.2
18/05/2011
1.40
 66,000 1.42 1.42 1.37 12,830 2,780 0.1
17/05/2011
1.42
 66,920 1.46 1.46 1.39 12,830 0 0.2
16/05/2011
1.46
 46,760 1.47 1.48 1.45 12,830 280 0.2
13/05/2011
1.47
 38,650 1.49 1.49 1.47 12,830 0 0.2
12/05/2011
1.49
 66,110 1.50 1.50 1.48 12,830 0 0.2
11/05/2011
1.50
 65,460 1.50 1.51 1.47 12,830 0 0.2
10/05/2011
1.50
 24,770 1.49 1.51 1.49 12,830 0 0.2
09/05/2011
1.49
 57,950 1.50 1.51 1.49 12,810 30,790 -0.2
06/05/2011
1.50
 38,620 1.50 1.51 1.49 12,810 0 0.2
05/05/2011
1.50
 71,440 1.53 1.53 1.47 24,260 0 0.3
04/05/2011
1.53
 82,800 1.53 1.53 1.50 19,840 0 0.3
29/04/2011
1.53
 123,840 1.53 1.54 1.51 24,370 50,000 -0.4
28/04/2011
1.53
 122,450 1.54 1.54 1.48 12,800 61,920 -0.7
27/04/2011
1.54
 197,620 1.54 1.54 1.47 38,270 20,000 0.3
26/04/2011
1.54
 510,820 1.54 1.54 1.53 24,580 0 0.3
25/04/2011
1.54
 51,480 1.51 1.54 1.50 12,810 0 0.2
22/04/2011
1.51
 85,730 1.53 1.54 1.49 0 0 0
21/04/2011
1.53
 82,250 1.51 1.54 1.49 12,810 15,660 -0.0
20/04/2011
1.51
 115,160 1.50 1.51 1.48 41,830 0 0.6
19/04/2011
1.50
 92,720 1.51 1.51 1.48 24,450 200 0.3
18/04/2011
1.51
 9,929 1.54 1.54 1.49 18,530 0 0.3
15/04/2011
1.54
 87,420 1.54 1.54 1.51 24,150 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |