CTCP Tập đoàn Hoa Sen (hsg)

18.80
0.15
(0.80%)
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)
11/11/2010
1.76
 204,740 1.76 1.80 1.72 9,220 2,790 0.1
10/11/2010
1.76
 962,160 1.84 1.84 1.76 43,480 199,820 -2.6
09/11/2010
1.84
 417,920 1.94 1.94 1.84 24,720 239,440 -3.7
08/11/2010
1.94
 112,850 1.96 1.97 1.92 27,370 10,750 0.3
05/11/2010
1.96
 213,520 1.91 1.97 1.92 36,490 0 0.7
04/11/2010
1.91
 103,080 1.90 1.92 1.89 20,260 0 0.4
03/11/2010
1.90
 216,040 1.94 1.96 1.90 92,290 24,000 1.2
02/11/2010
1.94
 127,090 1.99 1.99 1.94 9,220 0 0.2
01/11/2010
1.99
 46,130 1.99 2.00 1.97 32,500 0 0.6
29/10/2010
1.99
 73,820 1.97 2.00 1.93 9,220 41,440 -0.6
28/10/2010
1.97
 176,140 2.02 2.04 1.97 103,220 0 2.0
27/10/2010
2.02
 227,850 2.07 2.08 2.00 98,690 13,890 1.6
26/10/2010
2.07
 225,940 2.00 2.10 2.01 22,440 22,000 0.0
25/10/2010
2.00
 187,460 2.01 2.01 1.92 9,220 60,000 -0.9
22/10/2010
2.01
 188,190 2.00 2.01 1.96 90,260 0 1.7
21/10/2010
2.00
 222,840 2.01 2.05 1.96 33,570 0 0.6
20/10/2010
2.01
 361,240 2.12 2.12 2.01 14,310 124,500 -2.1
19/10/2010
2.12
 218,800 2.19 2.20 2.10 40,520 66,500 -0.5
18/10/2010
2.19
 115,440 2.23 2.23 2.19 9,810 0 0.2
15/10/2010
2.23
 116,340 2.23 2.23 2.19 56,150 0 1.2
14/10/2010
2.23
 158,660 2.25 2.26 2.23 20,010 200 0.4
13/10/2010
2.25
 61,540 2.24 2.25 2.23 40,680 0 0.9
12/10/2010
2.24
 378,150 2.29 2.29 2.22 195,710 0 4.1
11/10/2010
2.29
 273,690 2.23 2.29 2.23 118,070 36,460 1.7
08/10/2010
2.23
 135,900 2.30 2.31 2.23 41,280 0 0.9
07/10/2010
2.30
 206,040 2.32 2.34 2.30 44,510 0 1.0
06/10/2010
2.32
 608,740 2.27 2.35 2.28 196,430 0 4.3
05/10/2010
2.27
 370,400 2.27 2.27 2.18 191,850 1,800 4.0
04/10/2010
2.27
 492,980 2.39 2.39 2.27 95,900 103,420 -0.1
01/10/2010
2.39
 252,330 2.39 2.39 2.32 69,420 90,920 -0.5
30/09/2010
2.39
 242,550 2.42 2.42 2.33 65,630 0 1.5
29/09/2010
2.42
 114,510 2.47 2.47 2.42 5,460 0 0.1
28/09/2010
2.47
 142,910 2.46 2.49 2.45 20,630 0 0.5
27/09/2010
2.46
 114,940 2.50 2.50 2.44 500 27,880 -0.6
24/09/2010
2.50
 197,050 2.48 2.51 2.44 0 4,470 -0.1
23/09/2010
2.48
 440,560 2.50 2.50 2.41 25,240 145,880 -2.8
22/09/2010
2.50
 277,700 2.52 2.53 2.49 59,160 112,330 -1.3
21/09/2010
2.52
 310,080 2.59 2.59 2.52 42,520 90,280 -1.1
20/09/2010
2.59
 581,060 2.61 2.67 2.59 71,340 245,000 -4.2
17/09/2010
2.61
 533,630 2.52 2.61 2.52 17,670 68,070 -1.2
16/09/2010
2.52
 118,400 2.57 2.58 2.50 9,830 22,700 -0.3
15/09/2010
2.57
 224,030 2.55 2.57 2.48 53,600 16,000 0.9
14/09/2010
2.55
 192,630 2.53 2.55 2.49 1,310 4,020 -0.1
13/09/2010
2.53
 418,740 2.58 2.58 2.45 37,560 2,980 0.8
10/09/2010
2.58
 511,110 2.70 2.70 2.58 6,500 40,000 -0.8
09/09/2010
2.70
 325,820 2.65 2.70 2.62 21,570 0 0.5
08/09/2010
2.65
 711,460 2.65 2.69 2.55 132,780 326,200 -4.8
07/09/2010
2.65
 589,250 2.71 2.78 2.63 38,510 147,730 -2.8
06/09/2010
2.71
 570,270 2.59 2.71 2.66 18,490 3,000 0.4
01/09/2010
2.59
 514,370 2.50 2.62 2.44 23,580 4,560 0.5
31/08/2010
2.50
 299,360 2.39 2.50 2.40 34,320 1,000 0.8
30/08/2010
2.39
 228,230 2.28 2.39 2.37 0 0 0
27/08/2010
2.28
 183,230 2.29 2.32 2.19 0 0 0
26/08/2010
2.29
 314,450 2.19 2.29 2.12 37,250 35,100 0.1
25/08/2010
2.19
 284,290 2.30 2.30 2.19 51,580 0 1.1
24/08/2010
2.30
 223,890 2.42 2.42 2.30 1,100 42,070 -0.9
23/08/2010
2.42
 51,730 2.46 2.46 2.39 0 15,100 -0.3
20/08/2010
2.46
 549,740 2.50 2.50 2.39 87,310 189,750 -2.3
19/08/2010
2.50
 215,700 2.52 2.53 2.48 61,700 0 1.5
18/08/2010
2.52
 155,140 2.59 2.59 2.50 56,120 0 1.3
17/08/2010
2.59
 256,140 2.62 2.62 2.53 72,670 10,000 1.5
16/08/2010
2.62
 484,070 2.50 2.62 2.53 0 0 0
13/08/2010
2.50
 355,780 2.39 2.50 2.36 0 0 0
12/08/2010
2.39
 470,900 2.50 2.50 2.39 34,000 148,200 -2.6
11/08/2010
2.50
 169,790 2.52 2.59 2.44 10,000 59,340 -1.2
10/08/2010
2.52
 416,930 2.65 2.65 2.52 52,000 213,390 -3.9
09/08/2010
2.65
 122,470 2.79 2.79 2.65 9,280 46,690 -0.9
06/08/2010
2.79
 53,110 2.83 2.83 2.79 6,960 0 0.2
05/08/2010
2.83
 89,610 2.85 2.93 2.83 17,430 0 0.5
04/08/2010
2.85
 137,720 2.96 2.96 2.85 400 34,740 -0.9
03/08/2010
2.96
 181,650 3.02 3.03 2.95 30,080 90,640 -1.7
02/08/2010
3.02
 139,830 3.08 3.08 3.02 0 62,400 -1.8
30/07/2010
3.08
 153,760 3.08 3.13 3.07 52,170 0 1.5
29/07/2010
3.08
 214,620 3.12 3.12 3.05 115,570 80,000 1.0
28/07/2010
3.12
 233,290 3.13 3.14 3.11 133,000 117,790 0.4
27/07/2010
3.13
 314,280 3.10 3.19 3.11 178,670 68,300 3.3
26/07/2010
3.10
 66,110 3.11 3.13 3.10 21,870 0 0.6
23/07/2010
3.11
 133,930 3.10 3.13 3.10 69,410 0 2.0
22/07/2010
3.10
 118,570 3.14 3.14 3.10 61,870 5,090 1.7
21/07/2010
3.14
 198,910 3.15 3.15 3.12 95,170 70,000 0.7
20/07/2010
3.15
 117,240 3.15 3.16 3.14 37,000 10,950 0.8
19/07/2010
3.15
 74,570 3.20 3.20 3.14 21,830 0 0.7
16/07/2010
3.20
 76,380 3.23 3.23 3.18 21,910 0 0.7
15/07/2010
3.23
 208,770 3.26 3.30 3.22 69,930 16,000 1.7
14/07/2010
3.26
 296,410 3.25 3.36 3.25 98,500 0 3.1
13/07/2010
3.25
 211,890 3.11 3.25 3.13 29,910 10,000 0.6
12/07/2010
3.11
 91,410 3.04 3.11 3.03 30,130 5,600 0.7
09/07/2010
3.04
 91,030 3.05 3.11 3.04 4,170 0 0.1
08/07/2010
3.05
 91,940 3.05 3.13 3.05 500 54,000 -1.5
07/07/2010
3.05
 154,310 3.07 3.16 3.05 40,000 55,510 -0.4
06/07/2010
3.07
 196,560 3.12 3.13 3.07 60,000 62,080 -0.1
05/07/2010
3.12
 271,440 3.13 3.19 3.12 145,450 215,000 -2.0
02/07/2010
3.13
 380,200 3.15 3.16 3.11 175,800 273,990 -2.9
01/07/2010
3.15
 385,200 3.18 3.18 3.14 235,730 258,400 -0.7
30/06/2010
3.18
 655,500 3.32 3.32 3.17 153,000 415,200 -7.9
29/06/2010
3.32
 144,980 3.33 3.39 3.32 49,290 60,000 -0.3
28/06/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
28/06/2010
3.33
 116,270 3.43 3.45 3.33 14,300 1,000 0.4
25/06/2010
3.43
 274,100 3.45 3.45 3.41 127,750 27,300 3.9
24/06/2010
3.45
 260,100 3.48 3.49 3.43 87,330 10,320 3.0
23/06/2010
3.48
 148,520 3.50 3.50 3.46 54,560 0 2.1

Chính sách bảo mật | Điều khoản sử dụng |