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)
22/11/2022
8.70
 15,275,200 9.09 9.60 8.68 136,200 1,013,505 -8.1
21/11/2022
9.09
 11,423,500 8.50 9.09 8.61 521,300 678,302 -1.5
18/11/2022
8.50
 21,800,300 7.96 8.50 8.11 431,913 1,184,800 -6.8
17/11/2022
7.96
 5,688,800 7.44 7.96 7.90 55,327 21,600 0.3
16/11/2022
7.44
 10,744,300 6.95 7.44 6.48 805,700 7,300 6.3
15/11/2022
6.95
 13,100,400 7.24 7.52 6.82 832,266 188,920 4.7
14/11/2022
7.24
 11,914,200 7.66 7.66 7.13 1,568,400 11,500 11.9
11/11/2022
7.66
 12,377,700 8.23 8.50 7.66 379,400 117,800 2.1
10/11/2022
8.23
 16,211,300 8.84 8.84 8.23 15,505 2,010,610 -17.4
09/11/2022
8.84
 8,123,700 9.11 9.55 8.61 96,800 3,000 0.9
08/11/2022
9.11
 14,937,300 9.79 9.79 9.11 154,289 3,400,528 -31.3
07/11/2022
9.79
 12,161,000 10.50 10.59 9.79 1,182,500 653,525 5.5
04/11/2022
10.50
 18,127,100 11.26 11.26 10.50 237,600 19,021 2.4
03/11/2022
11.26
 10,051,300 11.73 11.78 11.26 1,000 2,300 -0.0
02/11/2022
11.73
 13,720,100 11.02 11.73 11.07 49,000 6,600 0.5
01/11/2022
11.02
 10,711,400 10.78 11.49 10.83 119,151 7,000 1.3
31/10/2022
10.78
 21,410,300 11.59 11.59 10.78 36,500 22,824 0.2
28/10/2022
11.59
 16,227,100 12.44 12.68 11.59 39,300 327,475 -3.5
27/10/2022
12.44
 10,610,400 11.64 12.44 11.68 101,400 42,100 0.8
26/10/2022
11.64
 5,789,500 11.78 12.11 11.54 6,300 40,100 -0.4
25/10/2022
11.78
 16,613,500 11.02 11.78 10.97 346,700 94,000 3.1
24/10/2022
11.02
 14,558,000 11.82 11.82 11.02 49,100 102,600 -0.6
21/10/2022
11.82
 16,122,700 12.68 12.77 11.82 61,200 37,400 0.3
20/10/2022
12.68
 6,154,300 12.58 12.96 12.49 145,900 183,700 -0.5
19/10/2022
12.58
 9,498,300 13.15 13.15 12.58 108,100 1,227,000 -15.3
18/10/2022
13.15
 9,429,200 13.29 13.62 13.05 51,042 10,642 0.6
17/10/2022
13.29
 9,797,300 13.39 13.39 12.77 6,300 870,522 -12.1
14/10/2022
13.39
 13,325,400 13.10 13.43 13.01 2,447,000 90,322 33.3
13/10/2022
13.10
 8,674,300 12.87 13.24 12.68 1,521,003 535,900 13.6
12/10/2022
12.87
 12,183,700 12.06 12.87 12.34 1,877,664 52,400 24.8
11/10/2022
12.06
 15,234,900 11.92 12.58 11.82 600,500 100,100 6.4
10/10/2022
11.92
 9,545,100 11.16 11.92 10.88 402,800 4,200 5.0
07/10/2022
11.16
 10,420,600 11.97 11.97 11.16 340,000 130,043 2.5
06/10/2022
11.97
 8,350,300 12.82 12.91 11.97 85,000 100,000 -0.2
05/10/2022
12.82
 4,890,900 12.34 12.96 12.49 40,900 108,900 -0.9
04/10/2022
12.34
 6,779,700 13.05 13.34 12.34 26,645 15,400 0.1
03/10/2022
13.05
 8,849,000 14.00 14.05 13.05 53,337 12,309 0.6
30/09/2022
14.00
 7,236,100 14.00 14.10 13.15 42,100 17,800 0.4
29/09/2022
14.00
 4,758,700 14.19 14.66 14.00 9,500 26,740 -0.3
28/09/2022
14.19
 7,435,300 14.28 14.62 14.05 4,045 6,900 -0.0
27/09/2022
14.28
 4,300,900 14.38 14.66 14.28 12,600 244,757 -3.5
26/09/2022
14.38
 8,173,900 15.32 15.32 14.28 41,100 1,600 0.6
23/09/2022
15.32
 6,399,300 15.47 15.66 15.14 3,700 304 0.1
22/09/2022
15.47
 7,515,400 15.23 15.70 14.85 6,700 45,860 -0.6
21/09/2022
15.23
 5,255,500 15.32 15.47 15.04 7,700 382,600 -6.0
20/09/2022
15.32
 7,260,800 15.14 15.47 14.57 26,100 23,814 0.0
19/09/2022
15.14
 16,700,100 16.27 16.41 15.14 11,630 481,800 -7.5
16/09/2022
16.27
 13,892,000 17.12 17.12 16.27 346,538 6,022,417 -97.6
15/09/2022
17.12
 7,311,600 17.12 17.64 17.12 14,000 2,219 -8.3
14/09/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
14/09/2022
17.12
 14,521,300 16.55 17.26 16.84 51,030 511,701 -1.7
13/09/2022
16.55
 15,064,600 16.95 17.03 16.16 48,100 242,210 -1.7
12/09/2022
16.95
 11,448,500 16.95 17.50 16.95 116,400 5,138 3.0
09/09/2022
16.95
 13,030,100 16.40 16.95 15.88 180,800 42,100 3.0
08/09/2022
16.40
 10,695,000 16.95 17.22 16.40 115,100 406,600 -6.1
07/09/2022
16.95
 22,261,600 17.42 17.70 16.95 270,500 3,300 5.7
06/09/2022
17.42
 14,234,400 17.54 17.89 17.30 164,100 0 3.6
05/09/2022
17.54
 25,514,100 16.40 17.54 16.55 429,400 316,900 2.5
31/08/2022
16.40
 8,878,000 16.16 16.71 16.16 1,200 45,700 -0.9
30/08/2022
16.16
 6,781,700 16.32 16.67 16.16 8,300 130,100 -2.5
29/08/2022
16.32
 13,390,500 16.83 16.83 15.85 125,300 89,100 0.7
26/08/2022
16.83
 10,588,200 17.26 17.26 16.75 310,800 198,200 2.4
25/08/2022
17.26
 13,773,700 16.83 17.46 16.83 130,100 36,000 2.1
24/08/2022
16.83
 9,193,400 16.95 17.19 16.79 29,800 67,800 -0.8
23/08/2022
16.95
 10,090,300 16.40 16.95 16.40 219,500 5,100 4.6
22/08/2022
16.40
 9,107,600 16.08 16.63 15.92 12,100 38,000 -0.5
19/08/2022
16.08
 14,758,200 16.63 16.83 15.96 70,400 18,200 1.1
18/08/2022
16.63
 6,790,200 16.67 16.87 16.48 74,000 6,100 1.4
17/08/2022
16.67
 14,378,800 17.15 17.22 16.52 27,800 331,900 -6.4
16/08/2022
17.15
 16,148,900 16.99 17.82 16.95 78,300 20,600 1.3
15/08/2022
16.99
 11,233,100 17.11 17.42 16.95 26,100 57,100 -0.7
12/08/2022
17.11
 24,257,600 16.00 17.11 15.88 350,000 373,000 -0.5
11/08/2022
16.00
 11,215,700 16.48 16.79 15.69 42,100 611,200 -11.6
10/08/2022
16.48
 13,311,600 16.20 16.48 15.81 103,000 412,600 -6.5
09/08/2022
16.20
 10,088,100 16.36 16.71 16.08 15,000 174,400 -3.3
08/08/2022
16.36
 10,990,600 16.16 16.52 16.00 8,900 195,500 -3.9
05/08/2022
16.16
 11,016,300 15.69 16.32 15.61 285,300 7,700 5.7
04/08/2022
15.69
 12,573,200 15.41 16.08 15.45 54,900 170,500 -2.3
03/08/2022
15.41
 15,218,200 14.43 15.41 14.23 227,500 34,100 3.8
02/08/2022
14.43
 9,648,800 14.27 14.78 14.27 372,200 23,600 6.4
01/08/2022
14.27
 11,833,000 13.36 14.27 13.32 530,000 32,400 9.0
29/07/2022
13.36
 3,954,200 13.40 13.72 13.32 15,600 16,900 -0.0
28/07/2022
13.40
 3,699,500 13.01 13.48 13.16 61,600 6,800 0.9
27/07/2022
13.01
 5,220,600 13.09 13.09 12.69 9,000 7,000 0.0
26/07/2022
13.09
 9,720,300 13.87 13.95 13.09 28,300 71,500 -0.7
25/07/2022
13.87
 4,925,700 14.27 14.27 13.80 48,300 67,400 -0.3
22/07/2022
14.27
 3,442,400 14.43 14.58 14.27 128,500 429,100 -0.3
21/07/2022
14.43
 8,975,400 14.19 14.78 14.27 86,400 18,000 1.3
20/07/2022
14.19
 9,598,100 13.76 14.50 13.83 79,000 410,600 -6.0
19/07/2022
13.76
 3,960,500 13.99 13.99 13.64 13,900 85,000 -1.2
18/07/2022
13.99
 6,838,400 14.35 14.50 13.95 17,800 89,500 -1.3
15/07/2022
14.35
 9,405,000 14.19 14.94 14.35 68,100 12,600 1.0
14/07/2022
14.19
 6,894,800 14.11 14.31 13.56 25,900 2,000 0.4
13/07/2022
14.11
 5,868,200 14.27 14.74 14.03 7,700 57,600 -0.9
12/07/2022
14.27
 7,596,000 14.03 14.70 13.83 317,400 1,512,400 -21.6
11/07/2022
14.03
 7,253,000 14.35 14.62 13.64 18,000 261,800 -4.3
08/07/2022
14.35
 6,855,200 13.64 14.47 13.80 36,900 266,200 -4.3
07/07/2022
13.64
 4,672,600 13.52 13.83 13.32 86,000 116,900 -0.5
06/07/2022
13.52
 9,509,000 13.56 14.35 13.16 35,700 142,800 -1.8
05/07/2022
13.56
 8,853,300 13.32 14.07 13.24 4,000 142,900 -2.4
04/07/2022
13.32
 4,521,100 13.32 13.68 13.24 6,500 208,500 -3.4

Chính sách bảo mật | Điều khoản sử dụng |