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)
19/04/2023
14.47
 5,743,500 14.85 14.95 14.47 4,900 14,300 -0.1
18/04/2023
14.85
 6,043,000 14.76 14.95 14.76 14,300 14,700 -0.0
17/04/2023
14.76
 5,009,900 14.52 14.90 14.52 36,100 6,000 0.5
14/04/2023
14.52
 10,681,200 14.28 14.80 14.38 46,110 339,800 -4.5
13/04/2023
14.28
 12,673,500 14.71 14.85 14.19 30,380 209,140 -2.7
12/04/2023
14.71
 8,424,000 14.95 15.09 14.71 34,100 32,586 0.0
11/04/2023
14.95
 9,979,800 14.76 15.04 14.62 132,500 228,000 -1.5
10/04/2023
14.76
 22,745,400 15.23 15.47 14.76 3,100 211,600 -3.3
07/04/2023
15.23
 14,068,400 15.51 15.66 15.09 130,100 47,900 1.3
06/04/2023
15.51
 21,571,200 15.80 16.18 15.51 211,900 35,430 2.9
05/04/2023
15.80
 15,563,100 15.56 15.85 15.42 326,412 87,000 4.0
04/04/2023
15.56
 14,285,500 15.32 15.61 15.32 434,300 19,000 6.8
03/04/2023
15.32
 12,702,300 15.23 15.51 15.18 1,480,200 93,500 22.5
31/03/2023
15.23
 25,686,000 15.42 15.51 14.76 2,648,650 11,200 42.5
30/03/2023
15.42
 18,363,000 15.66 15.99 15.32 1,115,700 379,500 12.0
29/03/2023
15.66
 21,318,200 15.37 15.94 15.32 138,100 95,320 0.7
28/03/2023
15.37
 10,528,200 15.47 15.70 15.37 1,111,600 53,600 17.2
27/03/2023
15.47
 18,241,800 15.04 15.61 14.95 1,708,100 807,600 14.7
24/03/2023
15.04
 9,374,100 15.14 15.32 15.04 2,400 28,600 -0.4
23/03/2023
15.14
 8,352,100 14.99 15.28 14.76 1,006,600 64,700 15.1
22/03/2023
14.99
 8,705,100 15.23 15.42 14.99 544,500 2,000 8.7
21/03/2023
15.23
 8,970,900 14.85 15.32 14.76 730,400 7,800 7.7
20/03/2023
14.85
 13,756,300 15.32 15.47 14.85 937,900 23,329 14.4
17/03/2023
15.32
 15,713,300 15.18 15.56 15.18 5,536,900 329,016 84.4
16/03/2023
15.18
 6,208,800 15.66 15.66 15.14 4,655,100 140,400 72.7
15/03/2023
15.66
 18,759,400 14.71 15.66 14.99 2,471,476 1,700 40.9
14/03/2023
14.71
 25,155,000 15.32 15.32 14.52 4,352,486 501,500 59.9
13/03/2023
15.32
 19,942,400 15.51 15.70 15.04 5,506,200 1,156,800 70.5
10/03/2023
15.51
 25,597,300 15.37 15.56 14.95 3,543,125 86,944 56.7
09/03/2023
15.37
 27,862,400 15.37 15.80 15.37 4,018,600 52,949 64.4
08/03/2023
15.37
 18,067,000 15.23 15.37 15.04 1,751,327 148,820 26.0
07/03/2023
15.23
 24,689,500 14.52 15.42 14.66 1,568,200 19,030 24.9
06/03/2023
14.52
 11,262,000 14.47 15.09 14.28 663,300 357,000 4.7
03/03/2023
14.47
 25,029,700 14.66 15.28 14.47 2,362,900 163,330 33.7
02/03/2023
14.66
 12,086,100 14.71 14.99 14.52 644,900 206,700 6.8
01/03/2023
14.71
 17,917,500 13.76 14.71 13.57 495,700 9,100 7.6
28/02/2023
13.76
 9,109,700 13.62 14.10 13.53 168,800 151,800 0.2
27/02/2023
13.62
 20,534,100 14.38 14.38 13.62 1,065,200 682,400 5.5
24/02/2023
14.38
 13,660,800 14.95 15.09 14.19 623,600 117,200 7.7
23/02/2023
14.95
 23,886,000 14.19 14.95 13.72 277,400 1,848,772 -24.8
22/02/2023
14.19
 36,707,500 14.95 15.51 14.19 1,136,801 259,000 13.2
21/02/2023
14.95
 21,773,900 15.32 15.61 14.95 1,247,230 259,906 15.6
20/02/2023
15.32
 21,415,600 14.66 15.32 14.71 1,587,400 34,610 25.2
17/02/2023
14.66
 16,606,800 14.99 15.09 14.52 1,340,900 292,220 16.3
16/02/2023
14.99
 31,945,800 14.28 15.04 14.19 1,350,800 119,020 19.5
15/02/2023
14.28
 18,776,500 14.05 14.52 13.91 34,000 3,664 0.5
14/02/2023
14.05
 15,714,800 13.62 14.28 13.57 1,025,300 43,335 14.6
13/02/2023
13.62
 11,937,500 13.62 13.62 12.87 119,200 138,700 -0.3
10/02/2023
13.62
 12,669,000 13.48 13.81 13.15 689,000 41,100 9.3
09/02/2023
13.48
 9,942,200 13.67 14.00 13.39 616,300 45,609 8.1
08/02/2023
13.67
 14,944,500 12.82 13.67 12.34 125,700 467,166 -4.9
07/02/2023
12.82
 26,698,600 13.76 13.95 12.82 60,300 2,285,539 -30.2
06/02/2023
13.76
 10,269,900 13.91 13.91 13.34 150,400 800 2.2
03/02/2023
13.91
 10,211,800 13.72 14.19 13.62 221,100 6,000 3.2
02/02/2023
13.72
 15,223,800 13.86 14.19 13.67 990,300 690 14.3
01/02/2023
13.86
 31,436,800 14.66 15.32 13.67 999,300 148,420 12.5
31/01/2023
14.66
 15,750,400 14.14 14.66 14.05 249,400 20,010 3.6
30/01/2023
14.14
 17,265,900 14.14 14.85 13.95 170,200 146,715 0.4
27/01/2023
14.14
 13,798,700 13.76 14.28 13.53 488,500 598,906 -1.7
19/01/2023
13.76
 16,174,100 13.76 14.19 13.67 461,200 22,300 6.4
18/01/2023
13.76
 14,966,100 13.86 14.28 13.76 923,400 91,711 12.1
17/01/2023
13.86
 20,553,300 12.96 13.86 13.10 1,468,700 60,830 20.6
16/01/2023
12.96
 17,168,300 12.39 13.15 12.25 1,751,800 351,520 19.2
13/01/2023
12.39
 8,033,700 12.49 12.82 12.39 617,300 105,542 6.7
12/01/2023
12.49
 8,994,000 12.39 12.58 12.25 240,700 137,400 1.4
11/01/2023
12.39
 14,775,000 12.16 12.91 12.25 266,500 320,500 -0.7
10/01/2023
12.16
 13,314,800 11.82 12.49 11.40 359,600 271,210 1.1
09/01/2023
11.82
 8,298,400 11.97 12.34 11.82 344,600 119,300 2.8
06/01/2023
11.97
 12,625,000 12.49 12.68 11.87 304,900 620,000 -4.0
05/01/2023
12.49
 14,844,200 11.97 12.49 11.68 641,200 134,800 6.7
04/01/2023
11.97
 10,832,400 11.68 12.20 11.82 307,200 295,326 0.2
03/01/2023
11.68
 8,730,300 10.93 11.68 11.02 443,700 51,300 4.8
30/12/2022
10.93
 5,662,900 10.93 11.30 10.88 4,900 366,100 -4.2
29/12/2022
10.93
 7,474,700 11.26 11.45 10.83 307,300 425,100 -1.4
28/12/2022
11.26
 8,250,000 11.12 11.54 11.16 158,300 361,200 -2.4
27/12/2022
11.12
 11,900,700 10.41 11.12 10.22 1,050,900 467,428 6.9
26/12/2022
10.41
 14,473,200 11.16 11.16 10.41 1,070,500 66,400 11.0
23/12/2022
11.16
 14,449,800 11.87 11.87 11.16 169,106 82,980 1.0
22/12/2022
11.87
 13,772,500 12.44 12.77 11.73 489,701 243,000 3.1
21/12/2022
12.44
 20,185,800 12.96 13.39 12.06 181,600 495,700 -4.1
20/12/2022
12.96
 30,947,000 12.96 13.34 12.11 1,836,800 207,212 22.3
19/12/2022
12.96
 26,070,100 12.77 13.62 12.87 1,336,542 440,450 12.3
16/12/2022
12.77
 33,054,200 11.97 12.77 11.73 318,300 98,800 3.0
15/12/2022
11.97
 9,709,700 11.97 12.30 11.82 311,000 257,500 0.7
14/12/2022
11.97
 14,473,000 12.01 12.49 11.92 445,000 1,782,300 -16.9
13/12/2022
12.01
 12,882,400 11.40 12.01 10.93 1,045,786 46,800 12.7
12/12/2022
11.40
 17,108,700 12.25 12.63 11.40 203,900 277,400 -0.9
09/12/2022
12.25
 14,204,900 11.73 12.44 11.54 679,200 52,000 8.1
08/12/2022
11.73
 13,769,000 10.97 11.73 11.26 66,400 292,216 -2.8
07/12/2022
10.97
 18,351,400 11.59 11.68 10.78 1,590,544 165,500 16.5
06/12/2022
11.59
 24,489,500 12.44 12.49 11.59 1,210,200 500 14.8
05/12/2022
12.44
 16,712,600 11.64 12.44 11.92 1,451,000 53,709 18.4
02/12/2022
11.64
 15,267,100 10.88 11.64 10.55 759,928 7,000 9.3
01/12/2022
10.88
 21,814,500 10.64 11.35 10.69 648,100 175,000 5.4
30/11/2022
10.64
 13,649,000 10.31 10.78 10.03 1,731,200 319,914 15.9
29/11/2022
10.31
 19,475,400 9.98 10.59 9.60 560,100 1,065,153 -5.5
28/11/2022
9.98
 12,395,800 9.33 9.98 9.65 204,400 16,450 2.0
25/11/2022
9.33
 12,848,700 8.72 9.33 8.89 230,900 353,000 -1.2
24/11/2022
8.72
 13,810,200 8.15 8.72 7.99 817,800 21,157 7.3
23/11/2022
8.15
 10,942,300 8.70 8.99 8.11 76,700 332,000 -2.2

Chính sách bảo mật | Điều khoản sử dụng |