CTCP Tập đoàn Hoa Sen (hsg)

17.65
0.30
(1.73%)

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
(2025-06-09)
1.35 8.44% 155,588,500 -3,013,900 -48.5
15.85
17.65
17.65
2 tháng
(2025-05-09)
2.45 16.44% 329,038,000 16,182,249 6.1
14.90
17.65
17.65
3 tháng
(2025-04-09)
4.10 30.94% 465,987,600 7,017,989 -96.9
12.50
17.65
17.65
6 tháng
(2025-01-09)
0.15 0.89% 815,507,700 -8,348,885 -371.6
12.50
18.61
17.65
12 tháng
(2024-07-15)
-6.50 -27.26% 1,833,730,500 -70,293,878 -1,654.7
12.50
23.85
17.65
24 tháng
(2023-07-19)
0.97 5.94% 4,906,819,600 -64,559,372 -1,604.9
12.50
24.63
17.65
36 tháng
(2022-07-25)
3.87 28.71% 8,337,513,000 275,008 -605.1
6.76
24.63
17.65
60 tháng
(2020-08-03)
10.28 145.49% 13,399,972,740 -17,252,873 -1,127.4
6.76
38.18
17.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/06/2009
2.17
163,220 2.11 2.19 2.11 0 0 0
26/06/2009
2.11
387,500 2.20 2.20 2.10 0 0 0
25/06/2009
2.20
359,780 2.31 2.38 2.20 0 80,000 0
24/06/2009
2.31
1,095,930 2.21 2.31 2.27 19,700 488,210 0
23/06/2009
2.21
142,560 2.32 2.32 2.21 0 0 0
22/06/2009
2.32
665,820 2.41 2.41 2.29 16,240 0 0
19/06/2009
2.41
621,960 2.38 2.50 2.28 0 0 0
18/06/2009
2.38
480,140 2.41 2.48 2.29 70,000 15,670 0
17/06/2009
2.41
665,710 2.29 2.41 2.18 64,390 0 0
16/06/2009
2.29
423,740 2.41 2.41 2.29 2,000 62,700 0
15/06/2009
2.41
1,101,230 2.54 2.59 2.41 10,490 39,990 0
12/06/2009
2.54
1,006,710 2.43 2.55 2.45 40,000 21,000 0
11/06/2009
2.43
579,410 2.31 2.43 2.36 0 0 0
10/06/2009
2.31
615,650 2.43 2.43 2.31 500 0 0
09/06/2009
2.43
988,180 2.32 2.43 2.32 0 40,510 0
08/06/2009
2.32
114,370 2.22 2.32 2.32 0 30,000 0
05/06/2009
2.22
142,150 2.11 2.22 2.22 11,750 0 0
04/06/2009
2.11
529,250 2.01 2.11 2.11 3,210 5,000 0
03/06/2009
2.01
563,550 2.06 2.10 2.00 43,730 0 0
02/06/2009
2.06
643,870 1.96 2.06 2.03 34,010 3,020 0
01/06/2009
1.96
321,330 1.87 1.96 1.96 20,130 1,000 0
29/05/2009
1.87
487,950 1.78 1.87 1.78 19,200 50 0
28/05/2009
1.78
726,180 1.87 1.87 1.78 23,940 5,000 0
27/05/2009
1.87
824,300 1.97 1.98 1.87 20,390 199,000 0
26/05/2009
1.97
684,060 2.04 2.04 1.94 33,260 39,460 0
25/05/2009
2.04
766,490 1.97 2.05 1.97 40,000 134,410 0
22/05/2009
1.97
1,343,760 1.89 1.98 1.85 0 2,000 0
21/05/2009
1.89
98,460 1.80 1.89 1.89 17,240 0 0
20/05/2009
1.80
165,550 1.72 1.80 1.80 0 0 0
19/05/2009
1.72
262,070 1.64 1.72 1.72 11,000 240,800 0
18/05/2009
1.64
488,190 1.57 1.64 1.57 1,000 200,000 0
15/05/2009
1.57
245,830 1.50 1.57 1.57 0 4,000 0
14/05/2009
1.50
692,510 1.54 1.55 1.46 2,000 0 0
13/05/2009
1.54
1,096,570 1.47 1.54 1.50 3,440 50,000 0
12/05/2009
1.47
462,560 1.40 1.47 1.43 500 110,000 0
11/05/2009
1.40
659,200 1.34 1.40 1.38 30,420 310,000 0
08/05/2009
1.34
778,780 1.27 1.34 1.29 0 0 0
07/05/2009
1.27
518,600 1.22 1.27 1.26 0 0 0
06/05/2009
1.22
963,240 1.24 1.29 1.21 64,750 1,000 0
05/05/2009
1.24
169,340 1.18 1.24 1.24 0 0 0
04/05/2009
1.18
36,070 1.13 1.18 1.18 2,660 0 0
29/04/2009
1.13
415,860 1.08 1.13 1.05 0 0 0
28/04/2009
1.08
273,070 1.05 1.08 1.02 0 17,690 0
27/04/2009
1.05
397,300 1.10 1.11 1.05 24,040 0 0
24/04/2009
1.10
327,510 1.15 1.15 1.10 0 115,660 0
23/04/2009
1.15
329,880 1.20 1.22 1.15 19,000 0 0
22/04/2009
1.20
542,890 1.15 1.21 1.12 59,920 0 0
21/04/2009
1.15
714,390 1.15 1.15 1.10 52,430 0 0
20/04/2009
1.15
683,010 1.21 1.22 1.15 51,000 0 0
17/04/2009
1.21
982,770 1.15 1.21 1.14 0 10 0
16/04/2009
1.15
209,010 1.10 1.15 1.15 0 0 0
15/04/2009
1.10
973,730 1.06 1.10 1.03 17,870 0 0
14/04/2009
1.06
740,220 1.01 1.06 1.01 0 0 0
13/04/2009
1.01
72,870 0.97 1.01 1.01 9,120 0 0
10/04/2009
0.97
232,470 0.92 0.97 0.97 12,420 0 0
09/04/2009
0.92
372,090 0.92 0.94 0.92 0 0 0
08/04/2009
0.92
1,007,870 0.93 0.97 0.90 0 5,670 0
07/04/2009
0.93
611,150 0.89 0.93 0.87 24,440 1,580 0
03/04/2009
0.89
227,530 0.85 0.89 0.89 0 0 0
02/04/2009
0.85
99,310 0.81 0.85 0.85 0 0 0
01/04/2009
0.81
267,730 0.78 0.81 0.78 0 34,720 0
31/03/2009
0.78
538,010 0.80 0.80 0.77 0 66,660 0
30/03/2009
0.80
462,480 0.84 0.84 0.80 0 0 0
27/03/2009
0.84
620,330 0.88 0.90 0.84 6,980 12,500 0
26/03/2009
0.88
494,470 0.85 0.88 0.85 108,020 1,500 0
25/03/2009
0.85
782,650 0.81 0.85 0.80 169,490 0 0
24/03/2009
0.81
519,180 0.78 0.81 0.80 157,810 5,000 0
23/03/2009
0.78
310,460 0.81 0.81 0.78 3,100 10 0
20/03/2009
0.81
228,300 0.82 0.84 0.79 0 0 0
19/03/2009
0.82
606,190 0.82 0.85 0.82 20,000 40 0
18/03/2009
0.82
789,550 0.78 0.82 0.79 0 8,050 0
17/03/2009
0.78
344,540 0.76 0.80 0.77 2,000 0 0
16/03/2009
0.76
256,150 0.78 0.78 0.76 3,000 0 0
13/03/2009
0.78
574,330 0.77 0.79 0.76 3,000 50 0
12/03/2009
0.77
1,510,930 0.73 0.77 0.71 13,000 150 0
11/03/2009
0.73
196,870 0.70 0.73 0.73 0 60,000 0
10/03/2009
0.70
219,280 0.67 0.70 0.70 0 85,990 0
09/03/2009
0.67
386,620 0.64 0.67 0.65 0 70,000 0
06/03/2009
0.64
216,970 0.63 0.64 0.62 100 0 0
05/03/2009
0.63
152,500 0.62 0.64 0.62 100 0 0
04/03/2009
0.62
148,080 0.63 0.64 0.62 100 0 0
03/03/2009
0.63
345,960 0.66 0.66 0.63 0 0 0
02/03/2009
0.66
204,840 0.65 0.66 0.64 0 8,450 0
27/02/2009
0.65
107,210 0.66 0.66 0.65 110 0 0
26/02/2009
0.66
308,440 0.70 0.70 0.66 0 20,000 0
25/02/2009
0.70
429,010 0.68 0.70 0.67 0 40,000 0
24/02/2009
0.68
65,430 0.71 0.71 0.68 60 0 0
23/02/2009
0.71
76,490 0.75 0.75 0.71 0 9,210 0
20/02/2009
0.75
184,230 0.78 0.78 0.75 0 0 0
19/02/2009
0.78
158,880 0.82 0.83 0.78 10 0 0
18/02/2009
0.82
200,790 0.86 0.86 0.82 0 0 0
17/02/2009
0.86
235,630 0.89 0.90 0.86 0 0 0
16/02/2009
0.89
294,460 0.87 0.91 0.87 10 22,340 0
13/02/2009
0.87
179,730 0.90 0.90 0.86 0 0 0
12/02/2009
0.90
249,790 0.94 0.94 0.90 1,000 0 0
11/02/2009
0.94
46,500 0.99 0.99 0.94 2,310 0 0
10/02/2009
0.99
202,910 1.04 1.04 0.99 0 0 0
09/02/2009
1.04
193,850 1.04 1.05 1.01 2,000 0 0
06/02/2009
1.04
263,530 1.08 1.08 1.04 0 34,100 0
05/02/2009
1.08
25,240 1.14 1.14 1.08 4,510 0 0

Chính sách bảo mật | Điều khoản sử dụng |