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
(2024-10-21) 		-1.75 -8.58% 139,434,600 -7,106,116 -137.8
18.35
20.75
18.65
2 tháng
(2024-09-23) 		-1.45 -7.21% 365,172,900 -6,448,716 -124.8
18.35
21.35
18.65
3 tháng
(2024-08-22) 		-2.10 -10.12% 567,256,100 -37,333,116 -758.7
18.35
21.35
18.65
6 tháng
(2024-05-24) 		-2.90 -13.46% 1,413,203,000 -57,633,319 -1,214.5
18.35
25.35
18.65
12 tháng
(2023-11-27) 		-1.47 -7.31% 2,744,005,200 -79,527,835 -1,682.4
18.35
25.35
18.65
24 tháng
(2022-12-01) 		7.77 71.44% 6,322,368,100 17,047,442 -79.8
10.41
25.35
18.65
36 tháng
(2021-12-06) 		-8.86 -32.21% 8,654,320,500 2,945,745 -497.0
6.95
33.46
18.65
60 tháng
(2019-12-17) 		13.13 237.76% 13,596,052,300 -36,914,507 -1,001.8
3.11
39.30
18.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/04/2009
1.04
 72,870 0.99 1.04 1.04 9,120 0 0
10/04/2009
0.99
 232,470 0.95 0.99 0.99 12,420 0 0
09/04/2009
0.95
 372,090 0.95 0.97 0.94 0 0 0
08/04/2009
0.95
 1,007,870 0.96 1.00 0.93 0 5,670 0
07/04/2009
0.96
 611,150 0.91 0.96 0.90 24,440 1,580 0
03/04/2009
0.91
 227,530 0.87 0.91 0.91 0 0 0
02/04/2009
0.87
 99,310 0.83 0.87 0.87 0 0 0
01/04/2009
0.83
 267,730 0.80 0.83 0.81 0 34,720 0
31/03/2009
0.80
 538,010 0.82 0.82 0.79 0 66,660 0
30/03/2009
0.82
 462,480 0.86 0.86 0.82 0 0 0
27/03/2009
0.86
 620,330 0.91 0.92 0.86 6,980 12,500 0
26/03/2009
0.91
 494,470 0.87 0.91 0.88 108,020 1,500 0
25/03/2009
0.87
 782,650 0.83 0.87 0.82 169,490 0 0
24/03/2009
0.83
 519,180 0.80 0.83 0.83 157,810 5,000 0
23/03/2009
0.80
 310,460 0.83 0.83 0.80 3,100 10 0
20/03/2009
0.83
 228,300 0.84 0.86 0.81 0 0 0
19/03/2009
0.84
 606,190 0.84 0.88 0.84 20,000 40 0
18/03/2009
0.84
 789,550 0.81 0.84 0.81 0 8,050 0
17/03/2009
0.81
 344,540 0.78 0.82 0.79 2,000 0 0
16/03/2009
0.78
 256,150 0.80 0.81 0.78 3,000 0 0
13/03/2009
0.80
 574,330 0.79 0.81 0.78 3,000 50 0
12/03/2009
0.79
 1,510,930 0.76 0.79 0.73 13,000 150 0
11/03/2009
0.76
 196,870 0.72 0.76 0.76 0 60,000 0
10/03/2009
0.72
 219,280 0.69 0.72 0.72 0 85,990 0
09/03/2009
0.69
 386,620 0.66 0.69 0.67 0 70,000 0
06/03/2009
0.66
 216,970 0.65 0.66 0.64 100 0 0
05/03/2009
0.65
 152,500 0.64 0.66 0.63 100 0 0
04/03/2009
0.64
 148,080 0.65 0.66 0.64 100 0 0
03/03/2009
0.65
 345,960 0.68 0.68 0.65 0 0 0
02/03/2009
0.68
 204,840 0.67 0.68 0.66 0 8,450 0
27/02/2009
0.67
 107,210 0.68 0.68 0.67 110 0 0
26/02/2009
0.68
 308,440 0.72 0.72 0.68 0 20,000 0
25/02/2009
0.72
 429,010 0.70 0.72 0.69 0 40,000 0
24/02/2009
0.70
 65,430 0.73 0.73 0.70 60 0 0
23/02/2009
0.73
 76,490 0.77 0.77 0.73 0 9,210 0
20/02/2009
0.77
 184,230 0.81 0.81 0.77 0 0 0
19/02/2009
0.81
 158,880 0.84 0.86 0.81 10 0 0
18/02/2009
0.84
 200,790 0.89 0.89 0.84 0 0 0
17/02/2009
0.89
 235,630 0.91 0.93 0.89 0 0 0
16/02/2009
0.91
 294,460 0.89 0.94 0.89 10 22,340 0
13/02/2009
0.89
 179,730 0.92 0.92 0.89 0 0 0
12/02/2009
0.92
 249,790 0.96 0.96 0.92 1,000 0 0
11/02/2009
0.96
 46,500 1.01 1.01 0.96 2,310 0 0
10/02/2009
1.01
 202,910 1.07 1.07 1.01 0 0 0
09/02/2009
1.07
 193,850 1.07 1.08 1.04 2,000 0 0
06/02/2009
1.07
 263,530 1.12 1.12 1.07 0 34,100 0
05/02/2009
1.12
 25,240 1.17 1.17 1.12 4,510 0 0
04/02/2009
1.17
 5,080 1.23 1.23 1.17 0 0 0
03/02/2009
1.23
 19,220 1.29 1.29 1.23 11,260 0 0
02/02/2009
1.29
 19,560 1.35 1.35 1.29 190 0 0
23/01/2009
1.35
 81,790 1.37 1.37 1.35 2,070 0 0
22/01/2009
1.37
 74,840 1.35 1.37 1.35 0 0 0
21/01/2009
1.35
 45,210 1.35 1.36 1.34 0 0 0
20/01/2009
1.35
 112,140 1.37 1.37 1.34 16,000 0 0
19/01/2009
1.37
 183,510 1.40 1.40 1.34 93,650 0 0
16/01/2009
1.40
 518,980 1.34 1.40 1.34 372,650 0 0
15/01/2009
1.34
 185,720 1.34 1.35 1.32 92,270 0 0
14/01/2009
1.34
 197,160 1.34 1.36 1.32 10,000 0 0
13/01/2009
1.34
 154,020 1.35 1.37 1.33 0 0 0
12/01/2009
1.35
 148,180 1.37 1.37 1.34 0 0 0
09/01/2009
1.37
 264,690 1.40 1.40 1.35 800 0 0
08/01/2009
1.40
 303,820 1.48 1.48 1.40 0 0 0
07/01/2009
1.48
 539,930 1.47 1.53 1.47 202,620 0 0
06/01/2009
1.47
 631,790 1.40 1.47 1.44 142,920 0 0
05/01/2009
1.40
 479,070 1.34 1.40 1.33 128,010 0 0
02/01/2009
1.34
 278,840 1.36 1.36 1.32 35,040 0 0
31/12/2008
1.36
 239,090 1.38 1.38 1.35 112,950 0 0
30/12/2008
1.38
 228,490 1.37 1.39 1.35 67,370 0 0
29/12/2008
1.37
 153,170 1.42 1.42 1.36 10,040 0 0
26/12/2008
1.42
 294,520 1.40 1.42 1.34 70,000 2,000 0
25/12/2008
1.40
 209,190 1.45 1.46 1.40 0 0 0
24/12/2008
1.45
 150,910 1.50 1.50 1.44 21,900 0 0
23/12/2008
1.50
 147,970 1.51 1.51 1.48 24,800 0 0
22/12/2008
1.51
 331,800 1.51 1.55 1.48 16,750 0 0
19/12/2008
1.51
 554,220 1.57 1.57 1.50 0 329,900 0
18/12/2008
1.57
 923,090 1.55 1.62 1.48 20,000 80,000 0
17/12/2008
1.55
 500 1.63 1.63 1.55 0 0 0
16/12/2008
1.63
 610 1.71 1.71 1.63 0 0 0
15/12/2008
1.71
 10,620 1.79 1.79 1.71 0 0 0
12/12/2008
1.79
 510 1.89 1.89 1.79 0 0 0
11/12/2008
1.89
 460 1.98 1.98 1.89 0 0 0
10/12/2008
1.98
 10 2.08 2.08 1.98 0 0 0
09/12/2008
2.08
 10 2.19 2.19 2.08 0 0 0
08/12/2008
2.19
 6,570 2.30 2.30 2.19 0 0 0
05/12/2008
2.30
 10,110 2.30 2.30 2.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |