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)
08/02/2022
26.88
 6,904,900 25.15 26.88 24.87 790,700 284,700 17.2
07/02/2022
25.15
 3,714,600 23.93 25.30 23.96 354,800 239,300 3.8
28/01/2022
23.93
 2,918,600 23.89 24.40 23.89 90,400 404,100 -9.5
27/01/2022
23.89
 4,399,000 24.36 24.83 23.65 27,900 51,800 -0.7
26/01/2022
24.36
 3,038,600 24.28 24.99 24.36 69,300 117,700 -2.5
25/01/2022
24.28
 4,617,400 23.69 24.36 23.26 590,000 94,700 15.1
24/01/2022
23.69
 7,702,700 25.46 25.46 23.69 61,100 29,500 1.0
21/01/2022
25.46
 5,113,000 26.25 26.29 25.46 20,700 401,100 -12.5
20/01/2022
26.25
 3,346,300 26.01 26.25 25.15 98,600 423,900 -10.6
19/01/2022
26.01
 3,081,300 26.13 26.49 25.82 130,400 61,100 2.3
18/01/2022
26.13
 7,603,400 27.43 27.43 24.60 454,400 11,500 14.2
17/01/2022
27.43
 2,669,900 27.95 28.02 27.32 42,500 124,600 -2.9
14/01/2022
27.95
 2,731,800 28.46 28.77 27.83 17,100 97,200 -2.9
13/01/2022
28.46
 6,755,100 27.75 29.01 27.75 154,000 13,800 5.0
12/01/2022
27.75
 6,488,500 27.28 27.99 27.04 135,600 1,500,600 -47.6
11/01/2022
27.28
 4,851,900 27.87 28.34 27.28 40,900 957,700 -32.4
10/01/2022
27.87
 5,237,900 27.87 28.69 27.83 233,100 50,400 6.3
07/01/2022
27.87
 8,428,400 28.22 28.58 27.75 48,700 2,356,000 -82.1
06/01/2022
28.22
 9,557,200 29.17 29.17 28.06 52,900 996,800 -34.1
05/01/2022
29.17
 5,907,300 29.56 30.03 29.13 33,300 125,400 -3.5
04/01/2022
29.56
 7,242,900 29.48 30.27 29.48 73,000 524,000 -16.9
31/12/2021
29.48
 8,071,200 29.09 29.84 28.93 3,300 43,400 -1.5
30/12/2021
29.09
 3,204,600 29.09 29.44 28.85 46,400 152,700 -3.9
29/12/2021
29.09
 7,394,000 28.30 29.44 28.10 71,500 25,700 1.6
28/12/2021
28.30
 7,278,200 27.79 28.58 27.51 26,900 78,600 -1.9
27/12/2021
27.79
 2,744,300 28.14 28.38 27.67 46,500 160,200 -4.0
24/12/2021
28.14
 5,683,800 27.67 28.73 27.79 61,100 153,300 -3.3
23/12/2021
27.67
 9,347,300 27.08 27.67 26.05 379,900 63,500 10.6
22/12/2021
27.08
 6,241,500 27.47 27.91 26.88 66,400 55,200 0.4
21/12/2021
27.47
 8,731,800 28.14 28.14 27.28 16,500 326,100 -10.8
20/12/2021
28.14
 5,393,200 28.46 28.85 28.06 84,900 1,232,400 -41.5
17/12/2021
28.46
 6,991,200 29.29 29.29 28.46 9,700 1,106,500 -39.8
16/12/2021
29.29
 4,500,800 29.56 29.84 29.01 326,100 125,800 7.5
15/12/2021
29.56
 5,868,800 29.64 30.35 29.56 977,500 508,400 17.7
14/12/2021
29.64
 9,876,700 27.71 29.64 27.71 46,800 1,285,900 -46.4
13/12/2021
27.71
 4,663,500 27.20 27.91 27.24 267,400 30,200 8.3
10/12/2021
27.20
 8,479,000 27.95 28.18 27.20 49,300 277,600 -8.0
09/12/2021
27.95
 3,899,300 27.99 28.42 27.75 64,200 205,000 -5.0
08/12/2021
27.99
 3,890,200 28.46 29.01 27.95 302,500 313,500 -0.4
07/12/2021
28.46
 6,703,500 27.51 28.73 27.51 796,600 1,011,400 -7.7
06/12/2021
27.51
 12,404,100 29.56 29.80 27.51 204,100 80,500 4.3
03/12/2021
29.56
 8,293,300 31.06 31.18 29.56 49,500 1,016,900 -37.3
02/12/2021
31.06
 3,337,500 30.98 31.37 30.94 819,000 91,800 28.6
01/12/2021
30.98
 4,534,700 31.18 31.61 30.90 10,900 1,019,200 -39.8
30/11/2021
31.18
 9,174,900 30.67 31.81 30.59 330,300 1,151,200 -32.2
29/11/2021
30.67
 4,596,500 31.34 31.34 30.63 69,600 295,100 -8.4
26/11/2021
31.34
 8,073,900 30.74 31.93 30.98 29,200 393,800 -14.5
25/11/2021
30.74
 8,023,100 29.92 31.02 29.96 63,500 457,000 -15.2
24/11/2021
29.92
 9,515,600 30.82 30.86 29.80 39,500 1,623,500 -60.4
23/11/2021
30.82
 5,119,100 30.27 31.02 30.35 11,600 13,600 -0.1
22/11/2021
30.27
 7,343,000 29.56 30.82 29.56 555,000 133,600 16.3
19/11/2021
29.56
 14,773,400 31.45 31.45 29.29 788,700 2,211,000 -55.1
18/11/2021
31.45
 18,403,600 33.50 33.50 31.45 79,000 2,170,400 -84.9
17/11/2021
33.50
 6,738,900 33.98 34.45 33.50 49,200 105,500 -2.4
16/11/2021
33.98
 5,093,000 34.45 35.00 33.94 12,300 113,200 -4.4
15/11/2021
34.45
 7,331,400 35.24 35.28 34.33 29,600 300,100 -11.9
12/11/2021
35.24
 6,382,100 34.29 35.51 34.29 17,300 269,800 -11.1
11/11/2021
34.29
 14,606,600 35.08 35.08 33.90 45,800 774,000 -31.8
10/11/2021
35.08
 13,011,400 35.99 35.99 35.00 47,700 520,000 -21.2
09/11/2021
35.99
 6,462,000 36.30 36.66 35.99 1,300 614,300 -28.1
08/11/2021
36.30
 7,477,600 36.62 36.89 36.07 12,700 704,300 -32.0
05/11/2021
36.62
 8,028,000 36.10 37.05 35.71 13,700 43,900 -1.4
04/11/2021
36.10
 7,431,300 35.43 36.42 35.08 11,400 1,207,100 -50.7
03/11/2021
35.43
 15,160,400 36.10 36.42 35.08 32,600 1,884,200 -83.6
02/11/2021
36.10
 11,151,200 36.26 37.01 35.99 51,400 920,700 -40.2
01/11/2021
36.26
 17,399,100 37.37 37.52 36.14 146,400 1,281,100 -52.8
29/10/2021
37.37
 11,471,500 37.84 38.15 36.93 93,000 626,000 -25.4
28/10/2021
37.84
 6,865,500 37.88 38.31 37.64 92,900 371,400 -13.4
27/10/2021
37.88
 7,093,900 37.56 38.00 37.41 342,200 126,900 10.3
26/10/2021
37.56
 9,182,200 37.05 37.68 36.26 847,200 300,200 25.7
25/10/2021
37.05
 15,542,700 38.63 38.63 37.05 219,200 1,023,000 -38.6
22/10/2021
38.63
 7,003,700 38.94 39.14 38.47 140,300 549,900 -20.1
21/10/2021
38.94
 8,021,300 38.79 39.34 38.55 40,100 159,100 -5.9
20/10/2021
38.79
 10,150,400 38.86 39.06 38.08 14,200 207,500 -9.5
19/10/2021
38.86
 9,681,800 39.30 39.34 38.63 172,200 24,800 7.3
18/10/2021
39.30
 10,768,800 39.22 40.44 39.10 83,100 119,200 -1.8
15/10/2021
39.22
 15,019,100 38.19 39.65 38.35 2,021,300 118,600 94.4
14/10/2021
38.19
 10,104,000 37.92 38.47 37.84 516,200 37,700 23.2
13/10/2021
37.92
 7,021,900 38.11 38.47 37.72 4,200 50,400 -2.2
12/10/2021
38.11
 10,477,600 37.72 38.11 37.60 114,100 314,400 -9.6
11/10/2021
37.72
 8,968,400 37.56 38.39 37.44 269,400 10,600 11.9
08/10/2021
37.56
 7,299,400 37.52 38.08 37.37 247,500 203,300 2.1
07/10/2021
37.52
 11,515,700 38.11 38.23 37.44 105,200 491,000 -18.5
06/10/2021
38.11
 7,493,400 37.72 38.43 37.72 16,400 258,300 -11.6
05/10/2021
37.72
 10,164,800 38.35 38.39 37.72 47,800 274,800 -10.9
04/10/2021
38.35
 14,606,000 36.85 38.51 37.17 325,400 73,900 12.0
01/10/2021
36.85
 9,449,700 36.66 37.29 36.30 1,204,393 1,045,193 7.4
30/09/2021
36.66
 9,667,300 36.18 37.21 36.30 1,376,500 19,300 63.4
29/09/2021
36.18
 7,482,900 36.26 36.66 35.87 478,900 301,800 8.2
28/09/2021
36.26
 10,352,500 34.69 36.42 34.33 791,000 228,700 25.4
27/09/2021
34.69
 12,960,700 35.79 36.50 34.69 40,700 544,500 -22.5
24/09/2021
35.79
 12,252,700 36.66 36.89 35.47 27,300 600,600 -26.1
23/09/2021
36.66
 9,668,200 36.74 37.48 36.26 86,600 493,800 -19.0
22/09/2021
36.74
 6,844,100 36.81 37.13 36.34 716,900 839,500 -5.6
21/09/2021
36.81
 17,539,300 35.47 36.89 34.69 1,116,600 332,900 35.8
20/09/2021
35.47
 21,363,000 37.05 37.52 35.47 22,500 814,900 -36.6
17/09/2021
37.05
 15,784,200 37.05 38.08 36.77 2,778,500 3,042,000 -10.4
16/09/2021
37.05
 12,883,200 36.85 37.76 36.38 227,500 855,100 -29.3
15/09/2021
36.85
 20,484,800 34.49 36.89 34.17 1,815,600 606,300 54.9
14/09/2021
34.49
 10,042,200 34.53 35.04 34.41 456,000 588,500 -5.8

Chính sách bảo mật | Điều khoản sử dụng |