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)
01/07/2022
13.32
 6,287,000 12.69 13.44 12.14 211,600 7,300 3.5
30/06/2022
12.69
 7,361,100 13.60 14.03 12.69 36,800 740,100 -11.3
29/06/2022
13.60
 6,358,300 13.20 13.91 12.89 61,500 181,700 -2.0
28/06/2022
13.20
 4,581,700 13.40 13.64 13.13 9,200 428,400 -7.0
27/06/2022
13.40
 8,266,200 12.53 13.40 12.34 239,700 252,600 -0.1
24/06/2022
12.53
 10,291,200 11.94 12.77 11.94 321,200 276,400 0.7
23/06/2022
11.94
 4,233,600 11.90 12.02 11.59 128,500 429,100 -4.6
22/06/2022
11.90
 6,671,300 11.15 11.90 11.31 362,800 18,600 5.2
21/06/2022
11.15
 13,793,900 11.63 11.94 10.88 1,396,400 103,000 18.3
20/06/2022
11.63
 12,260,600 12.49 12.69 11.63 349,900 428,700 -1.4
17/06/2022
12.49
 10,758,700 13.40 13.40 12.49 650,800 152,700 7.9
16/06/2022
13.40
 6,563,500 13.76 14.31 13.20 182,400 183,000 -0.0
15/06/2022
13.76
 11,614,300 14.78 14.94 13.76 113,800 856,200 -13.0
14/06/2022
14.78
 12,387,000 15.88 15.88 14.78 143,700 669,000 -9.8
13/06/2022
15.88
 7,699,000 17.07 17.07 15.88 170,200 757,200 -11.8
10/06/2022
17.07
 8,068,500 17.58 17.97 17.07 179,700 276,200 -2.1
09/06/2022
17.58
 8,953,800 16.55 17.70 16.52 279,500 77,300 4.5
08/06/2022
16.55
 6,758,300 16.12 16.83 16.04 648,200 11,100 13.4
07/06/2022
16.12
 8,038,800 16.95 16.95 15.77 273,300 335,800 -1.3
06/06/2022
16.95
 4,619,600 17.42 17.66 16.75 658,500 14,800 14.2
03/06/2022
17.42
 7,272,200 17.07 17.74 16.95 123,300 40,400 1.8
02/06/2022
17.07
 11,788,700 17.82 17.97 16.87 606,500 267,800 7.3
01/06/2022
17.82
 8,975,500 17.97 18.21 17.50 783,500 133,700 14.7
31/05/2022
17.97
 6,000,100 18.17 18.17 17.82 64,300 171,100 -2.4
30/05/2022
18.17
 8,223,000 18.29 18.60 18.01 601,200 457,300 3.3
27/05/2022
18.29
 16,149,200 17.11 18.29 17.11 190,600 142,000 1.1
26/05/2022
17.11
 7,229,500 16.71 17.34 16.79 39,500 22,500 0.4
25/05/2022
16.71
 9,947,400 15.92 16.83 15.57 346,100 57,900 6.1
24/05/2022
15.92
 11,594,500 16.67 16.75 15.53 184,900 151,600 0.7
23/05/2022
16.67
 7,615,600 16.95 17.50 16.40 104,900 261,600 -3.3
20/05/2022
16.95
 6,575,600 16.52 17.15 16.16 62,400 9,800 1.1
19/05/2022
16.52
 3,940,400 16.87 16.91 16.28 63,300 6,700 1.2
18/05/2022
16.87
 4,906,400 16.67 17.42 16.83 88,500 457,200 -7.9
17/05/2022
16.67
 12,531,100 15.61 16.67 14.70 1,088,700 90,500 21.1
16/05/2022
15.61
 10,660,500 16.75 17.46 15.61 706,200 775,900 -1.4
13/05/2022
16.75
 9,700,800 17.97 18.29 16.75 355,600 1,463,100 -24.0
12/05/2022
17.97
 7,363,100 19.31 19.31 17.97 37,500 169,900 -3.2
11/05/2022
19.31
 5,940,800 19.39 19.90 18.88 36,900 266,200 -5.6
10/05/2022
19.39
 6,064,900 19.08 19.59 17.93 551,100 67,800 11.9
09/05/2022
19.08
 6,971,200 20.50 20.50 19.08 192,000 48,900 3.5
06/05/2022
20.50
 18,705,300 19.43 20.77 18.29 662,900 216,400 11.6
05/05/2022
19.43
 17,578,800 20.77 21.17 19.35 121,000 119,200 -0.0
04/05/2022
20.77
 16,118,100 22.31 22.31 20.77 99,000 231,400 -3.5
29/04/2022
22.31
 5,159,400 22.35 22.74 22.27 37,000 112,600 -2.2
28/04/2022
22.35
 3,259,200 22.78 23.14 22.35 6,000 191,700 -5.4
27/04/2022
22.78
 4,430,200 22.39 22.86 21.84 40,200 161,000 -3.4
26/04/2022
22.39
 7,347,800 22.15 22.39 20.85 541,500 53,100 13.4
25/04/2022
22.15
 7,647,300 23.81 24.04 22.15 91,800 245,600 -4.7
22/04/2022
23.81
 5,724,000 23.73 24.28 22.86 198,500 38,200 4.8
21/04/2022
23.73
 8,558,200 23.73 24.12 22.55 387,700 110,300 8.3
20/04/2022
23.73
 6,487,700 23.89 24.44 23.65 416,300 32,200 11.7
19/04/2022
23.89
 4,864,100 24.52 25.15 23.69 489,200 52,100 13.7
18/04/2022
24.52
 7,561,100 26.17 26.17 24.52 45,900 38,200 0.2
15/04/2022
26.17
 5,824,600 26.17 27.16 26.17 19,500 18,700 0.0
14/04/2022
26.17
 3,997,500 26.09 26.88 26.05 8,900 100 0.3
13/04/2022
26.09
 4,337,800 25.86 26.41 25.38 33,700 24,000 0.3
12/04/2022
25.86
 7,020,900 25.90 27.04 25.86 70,500 45,200 0.9
08/04/2022
25.90
 13,116,800 27.83 28.10 25.90 350,900 917,500 -19.7
07/04/2022
27.83
 4,956,300 28.34 28.62 27.75 4,100 79,700 -2.7
06/04/2022
28.34
 6,832,200 28.10 28.93 27.91 3,000 37,900 -1.3
05/04/2022
28.10
 4,276,000 28.10 28.50 28.06 50,500 40,800 0.4
04/04/2022
28.10
 4,487,300 28.18 28.50 28.06 17,400 49,400 -1.1
01/04/2022
28.18
 6,123,100 27.59 28.30 27.43 228,800 8,400 7.8
31/03/2022
27.59
 13,015,900 28.62 29.17 27.28 24,000 101,000 -2.7
30/03/2022
28.62
 11,040,000 29.60 29.76 28.58 24,800 68,200 -1.6
29/03/2022
29.60
 6,688,000 29.80 30.07 29.52 3,600 5,600 -0.1
28/03/2022
29.80
 9,292,200 29.84 30.35 29.40 1,800 62,200 -2.3
25/03/2022
29.84
 10,576,700 29.60 30.35 29.25 24,200 33,200 -0.3
24/03/2022
29.60
 8,360,600 29.92 30.15 29.56 241,500 2,100 9.1
23/03/2022
29.92
 13,421,900 30.59 30.98 29.92 30,600 521,000 -18.8
22/03/2022
30.59
 16,585,700 30.11 30.63 29.25 241,800 275,000 -1.2
21/03/2022
30.11
 9,784,800 29.84 30.90 30.03 308,000 235,500 2.9
18/03/2022
29.84
 13,268,600 28.89 30.03 28.89 1,309,200 2,498,600 -44.6
17/03/2022
28.89
 10,006,100 29.44 29.88 28.81 425,400 1,009,100 -21.5
16/03/2022
29.44
 6,862,000 29.33 30.00 29.29 778,000 868,400 -3.5
15/03/2022
29.33
 12,933,900 29.96 30.51 28.93 642,000 404,000 8.9
14/03/2022
29.96
 13,194,500 31.26 32.16 29.96 434,900 344,800 3.5
11/03/2022
31.26
 13,916,600 32.28 32.79 30.90 4,400 233,200 -9.1
10/03/2022
32.28
 11,124,600 32.68 33.19 32.04 53,800 41,300 0.5
09/03/2022
32.68
 15,209,600 31.85 33.07 31.34 904,900 1,139,100 -9.5
08/03/2022
31.85
 14,895,400 33.46 33.46 31.65 17,500 383,000 -15.2
07/03/2022
33.46
 15,525,200 32.16 34.29 32.56 261,900 39,300 9.6
04/03/2022
32.16
 15,769,900 33.19 33.42 32.08 293,900 579,100 -11.8
03/03/2022
33.19
 21,225,000 31.26 33.31 31.53 426,600 78,100 14.4
02/03/2022
31.26
 12,207,900 30.74 31.45 30.67 65,500 95,500 -1.2
01/03/2022
30.74
 22,377,800 30.23 32.16 30.59 1,119,300 277,200 33.9
28/02/2022
30.23
 21,865,900 28.26 30.23 28.38 565,100 75,900 18.3
25/02/2022
28.26
 5,225,400 28.02 28.62 27.99 121,300 4,600 4.2
24/02/2022
28.02
 8,867,600 28.81 29.25 27.43 208,600 120,200 3.3
23/02/2022
28.81
 5,503,800 28.22 29.09 28.18 108,700 3,100 3.8
22/02/2022
28.22
 9,057,900 28.97 28.97 27.63 28,300 504,700 -17.0
21/02/2022
28.97
 7,320,200 29.36 29.72 28.89 29,800 319,900 -10.7
18/02/2022
29.36
 9,813,800 28.85 29.72 28.46 164,800 11,200 5.7
17/02/2022
28.85
 4,921,000 28.73 29.33 28.54 251,300 4,700 9.1
16/02/2022
28.73
 5,806,700 28.34 28.73 28.02 174,300 200,000 -0.9
15/02/2022
28.34
 9,568,800 28.62 29.01 27.51 11,100 220,000 -7.4
14/02/2022
28.62
 9,749,500 29.25 29.96 28.62 22,000 306,400 -10.5
11/02/2022
29.25
 9,619,600 28.69 29.56 28.14 197,100 5,900 6.9
10/02/2022
28.69
 11,705,400 28.73 29.64 28.50 96,500 323,900 -8.3
09/02/2022
28.73
 8,543,900 26.88 28.73 27.20 623,500 17,500 21.7

Chính sách bảo mật | Điều khoản sử dụng |