CTCP Tập đoàn Hoa Sen (hsg)

18.85
0.05
(0.27%)
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)
13/04/2011
1.56
 89,960 1.58 1.58 1.55 12,810 0 0.2
08/04/2011
1.58
 97,020 1.58 1.58 1.56 29,610 0 0.4
07/04/2011
1.58
 103,310 1.59 1.59 1.56 18,390 0 0.3
06/04/2011
1.59
 180,220 1.56 1.59 1.54 13,810 50,100 -0.5
05/04/2011
1.56
 172,950 1.58 1.58 1.54 12,810 0 0.2
04/04/2011: Cổ tức tiền mặt tỉ lệ: 5%
04/04/2011
1.58
 150,410 1.56 1.61 1.56 12,810 0 0.2
01/04/2011
1.56
 131,770 1.54 1.56 1.51 12,810 14,100 -0.0
31/03/2011
1.54
 251,800 1.51 1.54 1.49 12,810 230 0.2
30/03/2011
1.51
 203,330 1.51 1.53 1.48 24,810 100 0.3
29/03/2011
1.51
 137,470 1.52 1.53 1.49 12,810 9,270 0.1
28/03/2011
1.52
 131,640 1.54 1.57 1.52 16,810 0 0.2
25/03/2011
1.54
 85,650 1.55 1.59 1.54 12,810 0 0.2
24/03/2011
1.55
 79,500 1.57 1.58 1.55 12,810 0 0.2
23/03/2011
1.57
 89,130 1.57 1.57 1.55 48,040 5,000 0.6
22/03/2011
1.57
 137,760 1.60 1.60 1.57 1,650 4,420 -0.0
21/03/2011
1.60
 106,610 1.60 1.64 1.59 0 11,150 -0.2
18/03/2011
1.60
 255,310 1.59 1.62 1.57 670 190,820 -2.9
17/03/2011
1.59
 247,620 1.52 1.59 1.53 14,980 25,600 -0.2
16/03/2011
1.52
 325,890 1.55 1.55 1.51 7,570 244,910 -3.4
15/03/2011
1.55
 104,460 1.57 1.59 1.53 19,830 62,250 -0.6
14/03/2011
1.57
 415,150 1.64 1.69 1.57 13,060 103,590 -1.3
11/03/2011
1.64
 454,600 1.57 1.64 1.63 23,120 205,000 -2.8
10/03/2011
1.57
 216,320 1.49 1.57 1.49 11,370 65,200 -0.8
09/03/2011
1.49
 162,970 1.56 1.56 1.48 16,770 0 0.2
08/03/2011
1.56
 200,270 1.57 1.61 1.55 12,970 52,950 -0.6
07/03/2011
1.57
 282,990 1.53 1.57 1.52 12,970 250,130 -3.4
04/03/2011
1.53
 237,850 1.54 1.55 1.52 114,470 254,180 -2.0
03/03/2011
1.54
 214,280 1.59 1.59 1.54 112,970 0 1.6
02/03/2011
1.59
 390,100 1.66 1.67 1.59 162,960 9,300 2.3
01/03/2011
1.66
 175,240 1.66 1.69 1.65 12,970 0 0.2
28/02/2011
1.66
 341,560 1.66 1.70 1.65 163,180 79,850 1.3
25/02/2011
1.66
 89,590 1.64 1.67 1.64 36,010 20,000 0.2
24/02/2011
1.64
 236,720 1.64 1.64 1.61 112,940 51,980 0.9
23/02/2011
1.64
 259,060 1.61 1.67 1.61 126,280 0 2.0
22/02/2011
1.61
 584,370 1.70 1.70 1.61 242,940 260,960 -0.3
21/02/2011
1.70
 316,600 1.78 1.78 1.70 150,000 0 2.4
18/02/2011
1.78
 355,590 1.87 1.87 1.78 18,280 169,870 -2.6
17/02/2011
1.87
 118,230 1.91 1.91 1.87 23,570 120 0.4
16/02/2011
1.91
 256,080 1.93 1.94 1.91 12,930 0 0.2
15/02/2011
1.93
 140,180 1.94 1.95 1.92 68,170 0 1.2
14/02/2011
1.94
 382,830 1.91 1.99 1.91 134,530 3,000 2.4
11/02/2011
1.91
 156,130 1.91 1.93 1.88 63,480 40,000 0.4
10/02/2011
1.91
 160,420 1.90 1.93 1.89 62,930 0 1.1
09/02/2011
1.90
 91,680 1.90 1.98 1.90 20,670 0 0.4
08/02/2011
1.90
 63,190 1.89 1.90 1.89 52,240 0 0.9
28/01/2011
1.89
 278,220 1.93 1.93 1.89 169,320 0 3.0
27/01/2011
1.93
 203,430 1.88 1.93 1.88 89,820 0 1.6
26/01/2011
1.88
 83,240 1.88 1.95 1.87 23,050 2,400 0.4
25/01/2011
1.88
 260,370 1.91 1.91 1.86 117,480 80,000 0.7
24/01/2011
1.91
 119,410 1.93 1.99 1.89 24,610 0 0.4
21/01/2011
1.93
 216,420 1.98 2.01 1.93 59,250 0 1.1
20/01/2011
1.98
 362,740 1.94 2.04 1.89 35,790 42,880 -0.1
19/01/2011
1.94
 266,760 1.91 1.95 1.89 128,460 0 2.3
18/01/2011
1.91
 175,920 1.94 1.96 1.91 56,990 20,000 0.7
17/01/2011
1.94
 134,930 1.99 2.01 1.90 4,590 0 0.1
14/01/2011
1.99
 225,990 1.95 2.02 1.96 87,100 3,000 1.6
13/01/2011
1.95
 131,180 1.87 1.95 1.87 26,580 0 0.5
12/01/2011
1.87
 245,990 1.86 1.89 1.83 115,130 134,000 -0.3
11/01/2011
1.86
 637,110 1.95 1.95 1.86 239,870 118,200 2.2
10/01/2011
1.95
 681,140 2.05 2.06 1.95 150,460 29,750 2.2
07/01/2011
2.05
 152,610 2.04 2.06 2.01 12,890 25,000 -0.2
06/01/2011
2.04
 363,790 2.06 2.08 2.04 118,110 65,490 1.0
05/01/2011
2.06
 315,170 2.10 2.12 2.06 90,070 141,230 -1.0
04/01/2011
2.10
 232,380 2.08 2.13 2.09 164,960 40,000 2.5
31/12/2010
2.08
 375,630 2.08 2.08 2.05 147,890 0 2.9
30/12/2010
2.08
 274,450 2.08 2.09 2.07 233,120 1,440 4.5
29/12/2010
2.08
 308,050 2.09 2.14 2.07 155,800 0 3.1
28/12/2010
2.09
 212,510 2.04 2.11 2.02 48,840 0 1.0
27/12/2010
2.04
 301,400 2.04 2.07 2.02 28,660 0 0.6
24/12/2010
2.04
 210,100 2.07 2.07 2.01 31,850 1,300 0.6
23/12/2010
2.07
 396,840 2.14 2.14 2.05 69,560 0 1.4
22/12/2010
2.14
 472,400 2.22 2.23 2.14 31,300 13,780 0.4
21/12/2010
2.22
 379,250 2.22 2.23 2.12 138,430 0 2.9
20/12/2010
2.22
 771,940 2.15 2.26 2.12 240,710 0 5.0
17/12/2010
2.15
 986,810 2.09 2.15 2.08 423,140 6,000 8.4
16/12/2010
2.09
 701,300 2.12 2.16 2.07 279,650 4,000 5.5
15/12/2010
2.12
 870,860 2.09 2.17 2.07 260,250 100 5.2
14/12/2010
2.09
 1,343,340 2.19 2.20 2.09 553,900 0 11.0
13/12/2010
2.19
 1,518,940 2.11 2.20 2.17 37,220 30,000 0.1
10/12/2010
2.11
 563,590 2.02 2.11 2.01 56,910 0 1.1
09/12/2010
2.02
 772,680 1.95 2.05 1.86 108,850 23,080 1.6
08/12/2010
1.95
 964,320 2.05 2.05 1.95 9,460 104,870 -1.8
07/12/2010
2.05
 789,620 2.09 2.12 2.04 30,760 95,000 -1.3
06/12/2010
2.09
 1,058,630 2.06 2.15 2.04 22,560 14,440 0.2
03/12/2010
2.06
 750,640 2.00 2.08 1.99 16,390 45,000 -0.6
02/12/2010
2.00
 506,420 1.97 2.01 1.94 9,240 30,000 -0.4
01/12/2010
1.97
 556,340 1.98 1.99 1.89 209,570 40,000 3.1
30/11/2010
1.98
 731,670 1.90 1.98 1.95 23,620 165,000 -2.6
29/11/2010
1.90
 460,100 1.81 1.90 1.74 83,060 165,470 -1.4
26/11/2010
1.81
 502,480 1.78 1.87 1.78 9,260 209,570 -3.4
25/11/2010
1.78
 1,041,640 1.70 1.78 1.70 11,330 560,000 -9.2
24/11/2010
1.70
 347,150 1.62 1.70 1.57 58,700 94,230 -0.5
23/11/2010
1.62
 370,300 1.61 1.63 1.60 95,450 179,100 -1.3
22/11/2010
1.61
 326,100 1.61 1.61 1.54 33,590 130,300 -1.5
19/11/2010
1.61
 426,320 1.61 1.67 1.61 20,840 288,440 -4.1
18/11/2010
1.61
 423,310 1.54 1.61 1.56 20,910 135,000 -1.7
17/11/2010
1.54
 199,010 1.54 1.58 1.52 9,230 44,830 -0.5
16/11/2010
1.54
 346,290 1.60 1.60 1.53 26,410 50,000 -0.3
15/11/2010
1.60
 491,860 1.67 1.69 1.60 10,520 202,110 -2.9
12/11/2010
1.67
 542,770 1.76 1.76 1.67 44,480 30,000 0.2

Chính sách bảo mật | Điều khoản sử dụng |