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)
13/09/2023
21.44
 16,797,800 21.29 22.26 21.05 548,800 1,373,700 -18.5
12/09/2023
21.29
 15,981,800 20.75 21.29 20.36 582,000 776,400 -4.2
11/09/2023
20.75
 15,962,600 21.44 21.73 20.75 97,000 309,100 -4.6
08/09/2023
21.44
 17,241,600 20.95 21.73 20.90 527,900 1,623,200 -23.8
07/09/2023
20.95
 14,738,800 20.75 21.24 20.80 215,300 1,278,600 -22.8
06/09/2023
20.75
 24,075,500 19.44 20.75 19.10 448,900 62,000 7.9
05/09/2023
19.44
 9,748,600 19.49 19.97 19.24 14,300 404,600 -7.8
31/08/2023
19.49
 11,670,800 19.19 19.68 19.19 1,602,900 475,500 22.6
30/08/2023
19.19
 10,666,700 18.61 19.29 18.56 151,000 144,000 0.1
29/08/2023
18.61
 7,680,900 18.71 19.00 18.42 4,300 230,800 -4.3
28/08/2023
18.71
 13,013,000 18.12 18.81 18.17 215,700 254,300 -0.7
25/08/2023
18.12
 10,088,900 18.27 18.42 18.07 14,800 433,200 -7.8
24/08/2023
18.27
 8,276,800 17.83 18.27 17.59 202,900 29,000 3.2
23/08/2023
17.83
 5,144,800 17.93 18.17 17.83 85,200 141,700 -1.0
22/08/2023
17.93
 10,238,900 17.98 18.32 17.05 176,900 152,500 0.5
21/08/2023
17.98
 11,826,600 18.12 18.37 17.49 1,260,000 48,900 22.4
18/08/2023
18.12
 28,229,000 19.49 19.49 18.12 1,112,000 194,400 17.0
17/08/2023
19.49
 15,611,400 19.88 20.22 19.49 481,800 390,100 1.9
16/08/2023
19.88
 7,043,300 20.07 20.07 19.68 1,030,800 90,100 19.2
15/08/2023
20.07
 15,148,700 19.58 20.17 19.39 3,080,500 102,600 60.6
14/08/2023
19.58
 11,484,400 19.34 19.83 19.44 909,700 355,700 11.1
11/08/2023
19.34
 25,031,300 18.32 19.39 18.17 1,020,800 164,800 16.9
10/08/2023
18.32
 7,955,100 18.61 18.71 18.27 1,009,400 245,100 14.5
09/08/2023
18.61
 18,013,300 18.22 18.71 17.98 1,072,000 52,600 19.3
08/08/2023
18.22
 13,509,400 18.51 18.81 18.17 315,500 85,800 4.3
07/08/2023
18.51
 11,907,100 18.42 18.71 18.32 29,000 646,300 -11.7
04/08/2023
18.42
 9,833,900 18.22 18.42 18.03 192,500 578,500 -7.2
03/08/2023
18.22
 15,588,700 18.32 18.32 17.83 1,170,100 390,900 14.6
02/08/2023
18.32
 11,520,500 18.12 18.42 17.88 1,541,200 229,900 24.6
01/08/2023
18.12
 15,375,300 18.76 18.76 18.12 2,349,700 299,500 38.4
31/07/2023
18.76
 23,750,500 18.81 18.81 18.03 3,153,600 675,500 47.1
28/07/2023
18.81
 21,291,100 18.27 18.81 18.12 3,223,800 21,000 61.2
27/07/2023
18.27
 16,726,100 18.22 18.32 17.78 1,976,500 7,200 36.6
26/07/2023
18.22
 14,432,600 17.83 18.37 17.88 2,236,100 33,400 41.1
25/07/2023
17.83
 15,187,200 17.83 18.22 17.68 1,417,400 400 25.9
24/07/2023
17.83
 12,677,100 17.73 18.07 17.64 95,500 346,600 -4.6
21/07/2023
17.73
 19,963,400 17.10 17.83 17.10 1,345,200 29,900 23.4
20/07/2023
17.10
 11,024,300 16.86 17.15 16.81 560,600 1,040,400 -8.4
19/07/2023
16.86
 13,594,300 16.81 17.05 16.76 119,100 54,400 1.1
18/07/2023
16.81
 15,198,800 17.20 17.20 16.76 398,900 1,782,500 -24.0
17/07/2023
17.20
 8,725,900 17.29 17.49 17.05 74,500 121,900 -0.8
14/07/2023
17.29
 17,122,500 17.05 17.54 17.05 260,300 335,100 -1.3
13/07/2023
17.05
 9,868,100 16.95 17.34 17.00 196,800 120,600 1.3
12/07/2023
16.95
 9,034,400 17.00 17.05 16.76 223,900 275,100 -0.9
11/07/2023
17.00
 15,896,600 17.00 17.10 16.86 192,000 300 3.3
10/07/2023
17.00
 18,054,300 16.76 17.05 16.66 225,900 37,400 3.3
07/07/2023
16.76
 22,971,100 15.98 16.76 15.83 1,070,900 74,300 16.4
06/07/2023
15.98
 10,548,600 16.27 16.32 15.78 52,300 307,700 -4.2
05/07/2023
16.27
 18,289,200 16.13 16.47 16.08 154,100 424,000 -4.5
04/07/2023
16.13
 9,150,600 15.98 16.13 15.88 124,100 293,900 -2.8
03/07/2023
15.98
 5,943,000 16.03 16.17 15.98 18,400 106,000 -1.4
30/06/2023
16.03
 7,423,100 16.08 16.13 15.88 254,500 82,500 2.8
29/06/2023
16.08
 11,396,000 16.47 16.52 16.08 23,500 430,400 -6.8
28/06/2023
16.47
 13,077,200 16.47 16.66 16.27 150,600 330,100 -3.0
27/06/2023
16.47
 14,965,400 16.47 16.61 16.17 63,200 848,600 -13.1
26/06/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3 (Volume + 3%, Ratio=0.03)
26/06/2023
16.47
 11,891,200 16.41 16.76 16.08 197,300 849,900 -10.9
23/06/2023
16.41
 17,801,800 16.46 16.70 16.32 467,800 11,200 8.0
22/06/2023
16.46
 24,480,000 16.22 16.60 16.08 829,900 36,400 13.8
21/06/2023
16.22
 20,375,900 15.70 16.22 15.56 279,900 103,500 3.0
20/06/2023
15.70
 6,195,000 15.37 15.70 15.37 61,300 447,500 -6.3
19/06/2023
15.37
 8,022,300 15.61 15.66 15.37 200,000 271,000 -1.2
16/06/2023
15.61
 22,529,200 15.66 16.08 15.61 2,524,900 1,528,000 16.9
15/06/2023
15.66
 19,519,300 15.89 15.94 15.47 3,281,200 123,400 52.2
14/06/2023
15.89
 14,690,500 16.27 16.32 15.89 4,678,400 561,200 69.9
13/06/2023
16.27
 28,857,200 15.61 16.37 15.51 2,752,000 49,800 46.2
12/06/2023
15.61
 16,534,200 15.66 15.75 15.23 2,719,900 314,400 39.4
09/06/2023
15.66
 14,869,800 15.47 15.70 15.37 1,415,100 20,400 22.9
08/06/2023
15.47
 22,245,500 15.85 15.99 15.47 754,500 507,100 4.2
07/06/2023
15.85
 28,558,500 15.23 15.99 15.51 388,600 173,500 3.6
06/06/2023
15.23
 18,954,200 14.99 15.32 14.85 161,900 36,600 2.0
05/06/2023
14.99
 24,917,400 14.66 15.14 14.76 465,200 37,700 6.7
02/06/2023
14.66
 15,489,300 14.38 14.85 14.43 24,400 32,200 -0.1
01/06/2023
14.38
 15,032,800 14.57 14.57 14.14 301,000 1,281,200 -14.8
31/05/2023
14.57
 36,226,900 14.99 14.99 14.38 21,400 15,300 0.1
30/05/2023
14.99
 13,348,100 14.85 15.14 14.76 34,100 556,000 -8.2
29/05/2023
14.85
 9,596,100 14.52 14.85 14.52 5,200 529,200 -8.1
26/05/2023
14.52
 14,893,400 14.66 14.76 14.38 5,000 3,104,500 -47.7
25/05/2023
14.66
 13,640,300 14.76 14.90 14.57 1,400 2,360,600 -36.7
24/05/2023
14.76
 16,141,300 15.04 15.23 14.76 18,600 1,503,200 -23.3
23/05/2023
15.04
 14,576,600 15.28 15.42 14.99 15,700 768,300 -12.0
22/05/2023
15.28
 19,645,700 14.76 15.42 14.76 212,000 1,760,100 -25.0
19/05/2023
14.76
 5,945,600 14.66 14.90 14.57 1,700 8,400 -0.1
18/05/2023
14.66
 8,114,100 14.66 14.85 14.62 32,600 11,400 0.3
17/05/2023
14.66
 12,031,500 14.95 14.99 14.66 179,600 37,600 2.2
16/05/2023
14.95
 8,319,900 15.04 15.23 14.85 600 16,600 -0.3
15/05/2023
15.04
 18,117,700 15.42 15.61 15.04 8,200 140,500 -2.2
12/05/2023
15.42
 15,278,300 15.23 15.70 15.18 625,900 6,500 10.1
11/05/2023
15.23
 16,677,700 15.09 15.51 15.04 9,400 40,800 -0.5
10/05/2023
15.09
 9,279,400 15.09 15.23 14.95 188,000 10,400 2.8
09/05/2023
15.09
 18,277,300 14.71 15.37 14.80 22,800 96,500 -1.2
08/05/2023
14.71
 7,804,800 14.71 14.90 14.62 6,700 71,000 -1.0
05/05/2023
14.71
 11,244,600 14.66 14.95 14.47 3,500 21,800 -0.3
04/05/2023
14.66
 8,779,700 14.76 14.95 14.52 12,800 106,900 -1.5
28/04/2023
14.76
 7,768,900 14.47 14.76 14.43 535,600 11,300 8.1
27/04/2023
14.47
 10,648,200 14.85 14.95 14.43 6,800 161,400 -2.4
26/04/2023
14.85
 13,611,300 14.14 14.85 14.00 1,372,575 1,560,665 -3.0
25/04/2023
14.14
 6,776,200 13.81 14.38 13.91 1,710 355,523 -5.3
24/04/2023
13.81
 8,289,200 14.14 14.24 13.62 15,430 270,844 -3.7
21/04/2023
14.14
 8,654,400 14.57 14.57 13.95 13,500 130,600 -1.8
20/04/2023
14.57
 2,937,800 14.47 14.66 14.43 4,200 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |