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)
22/06/2010
3.50
 365,800 3.59 3.59 3.48 186,080 17,920 6.7
21/06/2010
3.59
 158,760 3.67 3.67 3.59 7,950 6,570 0.1
18/06/2010
3.67
 928,170 3.51 3.67 3.50 741,790 0 30.3
17/06/2010
3.51
 309,560 3.55 3.55 3.49 546,876 371,406 7.0
16/06/2010
3.55
 165,160 3.47 3.55 3.50 115,360 0 4.6
15/06/2010
3.47
 157,450 3.45 3.48 3.44 85,180 0 3.3
14/06/2010
3.45
 119,380 3.41 3.48 3.41 0 0 0
11/06/2010
3.41
 223,290 3.42 3.47 3.39 500 3,670 -0.1
10/06/2010
3.42
 141,840 3.42 3.43 3.40 26,300 44,370 -0.7
09/06/2010
3.42
 284,540 3.44 3.49 3.40 141,440 114,330 1.0
08/06/2010
3.44
 309,330 3.52 3.52 3.41 69,000 143,470 -2.9
07/06/2010
3.52
 264,610 3.65 3.65 3.52 94,300 37,280 2.3
04/06/2010
3.65
 236,850 3.68 3.68 3.63 101,900 39,480 2.6
03/06/2010
3.68
 301,650 3.67 3.71 3.68 180,500 17,000 6.8
02/06/2010
3.67
 168,400 3.72 3.72 3.64 25,120 13,960 0.5
01/06/2010
3.72
 341,330 3.72 3.74 3.67 213,160 82,430 5.5
31/05/2010
3.72
 170,070 3.80 3.80 3.72 129,000 0 5.5
28/05/2010
3.80
 207,620 3.70 3.82 3.71 17,980 0 0.8
27/05/2010
3.70
 115,720 3.73 3.73 3.60 47,480 0 2.0
26/05/2010
3.73
 150,010 3.64 3.73 3.66 64,810 5,490 2.5
25/05/2010
3.64
 337,850 3.60 3.65 3.58 259,430 5,000 10.4
24/05/2010
3.60
 461,550 3.60 3.67 3.58 234,590 1,000 9.6
21/05/2010
3.60
 766,390 3.78 3.78 3.60 327,600 149,080 7.3
20/05/2010
3.78
 269,210 3.75 3.80 3.62 145,720 0 6.2
19/05/2010
3.75
 379,860 3.85 3.85 3.73 277,230 31,810 10.5
18/05/2010
3.85
 186,960 3.87 3.89 3.85 74,060 0 3.2
17/05/2010
3.87
 211,560 3.97 3.97 3.87 125,000 41,690 3.7
14/05/2010
3.97
 213,250 3.91 3.98 3.95 130,880 200 5.9
13/05/2010
3.91
 282,070 3.89 3.97 3.89 208,220 20,800 8.3
12/05/2010
3.89
 399,960 3.96 3.97 3.89 249,800 7,500 10.7
11/05/2010
3.96
 252,220 3.93 3.98 3.93 99,090 0 0
10/05/2010
3.93
 316,910 3.98 3.98 3.90 209,710 0 9.3
07/05/2010
3.98
 575,420 4.05 4.05 3.93 369,410 38,000 14.9
06/05/2010
4.05
 372,650 4.05 4.08 4.04 146,700 3,080 6.6
05/05/2010
4.05
 358,440 4.06 4.06 4.03 185,200 0 8.5
04/05/2010
4.06
 461,920 4.05 4.10 4.03 43,090 3,240 1.8
29/04/2010
4.05
 218,630 4.05 4.06 4.03 110,000 3,000 4.9
28/04/2010
4.05
 479,920 4.05 4.06 4.05 332,280 0 15.3
27/04/2010
4.05
 410,920 4.02 4.08 3.96 179,760 74,940 4.9
26/04/2010
4.02
 223,720 4.05 4.05 4.02 100,010 0 4.6
22/04/2010
4.05
 593,020 3.98 4.13 4.03 178,720 0 8.2
21/04/2010
3.98
 275,810 3.98 4.02 3.97 104,270 3,000 4.6
20/04/2010
3.98
 223,730 4.00 4.06 3.98 22,280 5,000 0.8
19/04/2010
4.00
 273,960 4.04 4.06 3.98 59,050 24,000 1.6
16/04/2010
4.04
 341,490 4.08 4.12 4.04 68,650 0 3.2
15/04/2010
4.08
 212,450 4.05 4.09 4.06 52,660 0 2.4
14/04/2010
4.05
 268,970 4.05 4.13 4.03 77,320 0 3.6
13/04/2010
4.05
 374,790 4.09 4.10 4.04 26,000 1,000 1.1
12/04/2010
4.09
 351,090 4.08 4.15 4.08 125,000 0 5.8
09/04/2010
4.08
 521,280 4.12 4.13 4.08 28,740 58,500 -1.4
08/04/2010
4.12
 503,320 4.13 4.15 4.10 89,270 0 4.2
07/04/2010
4.13
 458,160 4.15 4.16 4.10 92,000 5,000 4.1
06/04/2010
4.15
 998,910 3.99 4.19 4.05 199,260 0 9.3
05/04/2010
3.99
 835,250 3.86 4.01 3.98 27,540 0 1.2
02/04/2010
3.86
 424,760 3.75 3.86 3.74 108,920 0 4.7
01/04/2010
3.75
 235,060 3.64 3.75 3.63 35,450 5,000 1.3
31/03/2010
3.64
 354,640 3.73 3.75 3.64 59,640 0 2.5
30/03/2010
3.73
 250,410 3.85 3.85 3.73 34,000 0 0
29/03/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
29/03/2010
3.85
 494,240 3.75 3.94 3.85 1,060 0 0.0
26/03/2010
3.75
 497,150 3.75 3.79 3.72 127,870 0 6.5
25/03/2010
3.75
 695,430 3.75 3.83 3.72 267,500 0 13.7
24/03/2010
3.75
 366,270 3.72 3.79 3.72 2,760 0 0.1
23/03/2010
3.72
 293,750 3.79 3.90 3.72 1,050 0 0.1
22/03/2010
3.79
 231,010 3.86 3.90 3.79 500 5,820 -0.3
19/03/2010
3.86
 229,670 3.94 3.94 3.86 5,360 0 0.3
18/03/2010
3.94
 321,010 3.79 3.94 3.79 0 0 0
17/03/2010
3.79
 516,470 3.86 3.98 3.79 47,290 56,100 -0.4
16/03/2010
3.86
 732,240 4.05 4.05 3.86 60,000 0 3.2
15/03/2010
4.05
 578,650 4.05 4.12 4.01 93,500 0 5.2
12/03/2010
4.05
 505,960 4.05 4.09 4.01 4,420 0 0.2
11/03/2010
4.05
 629,820 4.12 4.16 4.05 4,000 0 0.2
10/03/2010
4.12
 722,260 4.09 4.20 4.01 40,500 2,860 2.1
09/03/2010
4.09
 1,299,440 3.90 4.09 3.86 137,300 20,000 6.3
08/03/2010
3.90
 820,710 3.86 3.94 3.86 152,060 0 8.0
05/03/2010
3.86
 515,130 3.86 3.90 3.83 0 23,360 -1.2
04/03/2010
3.86
 604,590 3.83 3.98 3.86 0 0 0
03/03/2010
3.83
 641,090 3.72 3.83 3.75 82,000 3,000 4.0
02/03/2010
3.72
 567,660 3.68 3.86 3.64 200 3,100 -0.1
01/03/2010
3.68
 174,830 3.68 3.75 3.65 0 4,000 -0.2
26/02/2010
3.68
 616,340 3.56 3.72 3.56 155,330 34,730 5.9
25/02/2010
3.56
 188,230 3.57 3.61 3.56 60,000 51,780 0.4
24/02/2010
3.57
 232,150 3.55 3.57 3.51 122,470 38,310 4.1
23/02/2010
3.55
 277,280 3.61 3.61 3.52 116,980 0 5.6
22/02/2010
3.61
 244,500 3.66 3.67 3.61 0 0 0
12/02/2010
3.66
 316,920 3.58 3.68 3.61 450 0 0.0
11/02/2010
3.58
 200,100 3.50 3.59 3.50 73,730 0 3.6
10/02/2010
3.50
 97,730 3.46 3.56 3.46 0 0 0
09/02/2010
3.46
 225,560 3.51 3.52 3.46 92,300 0 4.4
08/02/2010
3.51
 205,840 3.49 3.53 3.46 6,000 15,080 -0.4
05/02/2010
3.49
 500,450 3.63 3.67 3.49 1,000 0 0.0
04/02/2010
3.63
 396,530 3.53 3.67 3.55 35,750 500 1.7
03/02/2010
3.53
 261,760 3.47 3.59 3.48 50,120 0 2.4
02/02/2010
3.47
 396,730 3.46 3.50 3.43 78,000 0 3.7
01/02/2010
3.46
 213,520 3.42 3.46 3.38 0 0 0
29/01/2010
3.42
 253,640 3.42 3.46 3.33 0 0 0
28/01/2010
3.42
 197,430 3.53 3.53 3.39 0 0 0
27/01/2010
3.53
 499,050 3.57 3.67 3.48 1,000 850 0.0
26/01/2010
3.57
 448,500 3.40 3.57 3.53 2,000 0 0.1
25/01/2010
3.40
 232,720 3.33 3.40 3.32 38,000 0 1.7
22/01/2010
3.33
 315,720 3.31 3.36 3.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |