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)
13/09/2021
34.53
 13,719,500 35.40 35.63 34.41 470,200 740,300 -11.8
10/09/2021
35.40
 12,190,700 35.40 35.83 34.84 513,100 219,300 13.2
09/09/2021
35.40
 18,278,100 34.25 35.67 34.33 2,207,700 160,400 91.5
08/09/2021
34.25
 17,925,300 33.19 34.53 32.91 521,000 57,600 19.9
07/09/2021
33.19
 17,211,400 33.78 34.45 33.19 193,800 210,800 -0.7
06/09/2021
33.78
 22,291,200 31.57 33.78 31.89 1,136,600 53,500 45.6
01/09/2021
31.57
 10,444,300 31.45 31.85 30.86 222,900 35,000 7.5
31/08/2021
31.45
 10,943,200 31.30 31.93 30.82 668,300 6,300 26.4
30/08/2021
31.30
 10,789,600 30.15 31.37 30.27 758,220 36,620 28.3
27/08/2021
30.15
 7,471,300 30.03 30.31 29.40 229,300 2,000 8.7
26/08/2021
30.03
 8,714,700 30.51 30.74 29.88 175,400 725,200 -21.2
25/08/2021
30.51
 10,055,600 29.64 30.70 29.52 39,700 575,700 -20.3
24/08/2021
29.64
 6,769,700 29.56 30.00 29.17 7,000 25,400 -0.7
23/08/2021
29.56
 10,869,900 30.55 30.55 29.56 55,900 49,700 0.2
20/08/2021
30.55
 22,526,300 31.89 31.89 29.72 358,600 321,100 1.5
19/08/2021
31.89
 8,090,200 31.45 32.01 31.49 484,200 175,700 12.4
18/08/2021
31.45
 11,778,500 31.37 32.04 31.22 273,300 263,700 0.5
17/08/2021
31.37
 21,902,100 30.03 31.45 30.23 899,100 39,500 33.7
16/08/2021
30.03
 8,405,000 29.56 30.23 29.60 473,100 54,300 15.9
13/08/2021
29.56
 13,183,500 29.60 29.72 28.66 216,600 204,500 0.3
12/08/2021
29.60
 10,268,800 30.15 30.35 29.56 606,100 261,700 13.1
11/08/2021
30.15
 8,951,600 30.55 30.82 30.11 17,900 33,100 -0.6
10/08/2021
30.55
 8,786,300 30.59 31.22 30.35 143,300 370,900 -8.8
09/08/2021
30.59
 10,857,300 29.96 30.70 29.52 297,900 285,500 0.4
06/08/2021
29.96
 9,823,200 30.43 30.43 29.96 527,200 7,800 19.9
05/08/2021
30.43
 10,530,100 29.56 30.43 29.25 1,016,600 285,200 28.1
04/08/2021
29.56
 10,209,200 29.17 29.72 29.13 399,000 266,900 5.0
03/08/2021
29.17
 17,635,400 29.48 29.80 28.69 620,400 495,300 4.7
02/08/2021
29.48
 16,511,900 29.40 30.07 29.01 503,300 547,000 -1.6
30/07/2021
29.40
 9,623,000 29.09 29.64 29.01 880,000 28,100 31.8
29/07/2021
29.09
 11,029,700 28.30 29.29 28.30 410,200 75,900 12.2
28/07/2021
28.30
 12,574,500 28.14 28.62 27.91 113,500 15,300 3.6
27/07/2021
28.14
 13,959,400 27.12 28.46 27.51 368,000 9,100 12.8
26/07/2021
27.12
 12,135,300 27.55 27.59 26.33 809,900 1,158,700 -12.0
23/07/2021
27.55
 13,506,700 28.62 28.62 27.51 37,900 1,075,900 -36.9
22/07/2021
28.62
 13,064,600 28.22 28.89 27.99 697,300 1,002,600 -11.3
21/07/2021
28.22
 15,211,500 27.91 28.93 27.99 1,265,400 375,400 32.3
20/07/2021
27.91
 15,907,200 26.09 27.91 25.62 1,606,400 136,200 50.0
19/07/2021
26.09
 11,888,900 27.99 27.99 26.09 12,200 143,000 -4.5
16/07/2021
27.99
 9,641,700 28.38 28.69 27.75 20,400 1,611,400 -56.8
15/07/2021
28.38
 9,829,100 27.12 28.38 26.84 1,042,100 203,100 29.4
14/07/2021
27.12
 10,586,600 26.76 27.63 26.33 997,800 644,200 12.0
13/07/2021
26.76
 10,696,700 26.01 26.88 26.01 819,500 38,300 26.3
12/07/2021
26.01
 19,523,400 27.95 27.95 26.01 1,043,800 20,800 34.1
09/07/2021
27.95
 15,649,800 29.25 29.64 27.28 1,068,000 176,000 32.7
08/07/2021
29.25
 15,807,800 30.67 30.90 29.09 97,100 230,700 -5.2
07/07/2021
30.67
 13,052,600 30.51 31.26 29.92 814,900 326,300 18.8
06/07/2021
30.51
 14,690,500 32.79 33.46 30.51 421,300 352,100 3.1
05/07/2021
32.79
 9,882,600 33.42 33.50 32.32 43,700 149,100 -4.3
02/07/2021
33.42
 10,934,200 33.58 33.90 33.35 403,200 476,600 -3.1
01/07/2021
33.58
 13,121,200 33.03 33.74 32.99 458,800 114,400 14.6
30/06/2021
33.03
 8,713,300 33.11 33.54 32.87 409,000 6,500 16.9
29/06/2021
33.11
 9,921,700 33.70 33.86 32.83 314,700 440,600 -5.2
28/06/2021
33.70
 16,985,900 32.56 34.17 33.31 604,100 558,700 2.0
25/06/2021
32.56
 7,142,400 31.93 32.68 31.45 19,700 364,500 -13.9
24/06/2021
31.93
 7,627,200 32.44 32.72 31.77 21,900 748,700 -29.7
23/06/2021
32.44
 6,145,100 32.95 32.95 32.28 7,100 306,400 -12.3
22/06/2021
32.95
 8,637,600 33.27 33.50 32.87 429,900 426,100 0.3
21/06/2021
33.27
 12,548,600 33.90 34.21 33.11 2,010,400 1,018,600 43.0
18/06/2021
33.90
 19,302,300 32.95 33.94 32.72 5,076,100 157,200 210.5
17/06/2021
32.95
 11,076,100 31.93 33.11 31.22 3,100 996,900 -39.7
16/06/2021
31.93
 10,613,800 32.99 32.99 31.53 1,109,700 1,751,800 -26.4
15/06/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
15/06/2021
32.99
 10,728,800 32.18 33.42 32.56 995,300 679,300 13.3
14/06/2021
32.18
 10,268,200 31.57 32.39 31.89 916,200 4,300 41.1
11/06/2021
31.57
 9,558,400 31.17 31.89 30.92 201,200 63,800 6.0
10/06/2021
31.17
 9,988,400 30.96 31.75 30.67 559,900 52,600 22.2
09/06/2021
30.96
 13,197,100 30.28 31.39 29.53 236,800 589,100 -14.7
08/06/2021
30.28
 14,640,800 32.54 32.89 30.28 195,000 764,600 -24.7
07/06/2021
32.54
 11,446,500 33.04 33.68 31.89 376,700 372,900 0.5
04/06/2021
33.04
 12,399,700 31.89 33.22 31.89 428,700 578,900 -6.7
03/06/2021
31.89
 10,747,300 31.03 32.25 30.82 280,100 52,300 9.9
02/06/2021
31.03
 11,872,100 31.17 31.46 30.53 71,500 84,100 -0.5
01/06/2021
31.17
 11,148,500 31.46 32.46 31.17 660,800 361,700 13.2
31/05/2021
31.46
 12,384,900 29.56 31.46 30.03 218,000 295,200 -3.3
28/05/2021
29.56
 12,535,300 28.88 29.74 28.88 364,400 211,200 6.4
27/05/2021
28.88
 11,294,300 28.67 29.67 28.56 394,500 7,200 15.6
26/05/2021
28.67
 11,826,600 28.81 29.24 28.49 164,300 185,400 -0.8
25/05/2021
28.81
 19,795,600 27.23 28.92 27.09 539,600 1,029,500 -18.2
24/05/2021
27.23
 10,365,600 27.16 27.88 27.23 67,600 132,900 -2.5
21/05/2021
27.16
 10,742,900 27.27 27.48 26.84 7,900 1,353,800 -50.8
20/05/2021
27.27
 13,079,300 27.73 27.73 27.27 70,100 220,100 -5.8
19/05/2021
27.73
 13,309,300 27.56 28.24 27.59 188,100 30,200 6.2
18/05/2021
27.56
 15,278,900 26.87 28.09 27.23 629,200 9,600 24.1
17/05/2021
26.87
 16,108,500 26.37 27.13 25.66 196,700 40,400 5.8
14/05/2021
26.37
 17,358,100 26.80 27.23 26.19 35,600 835,300 -29.5
13/05/2021
26.80
 13,381,000 27.30 27.95 26.80 55,100 438,100 -14.6
12/05/2021
27.30
 14,953,100 27.05 27.34 26.55 680,600 551,500 5.0
11/05/2021
27.05
 25,817,000 28.09 28.38 26.80 1,216,500 484,800 28.4
10/05/2021
28.09
 14,110,100 26.30 28.09 26.30 189,300 72,800 4.5
07/05/2021
26.30
 20,875,600 25.01 26.62 24.76 1,508,000 647,500 31.2
06/05/2021
25.01
 18,711,800 24.01 25.37 23.76 2,380,300 483,800 65.2
05/05/2021
24.01
 11,884,200 24.08 24.72 24.01 546,600 8,300 18.3
04/05/2021
24.08
 18,807,500 22.75 24.15 22.22 613,400 67,400 18.0
29/04/2021
22.75
 12,867,200 22.43 23.18 22.43 256,300 112,600 4.6
28/04/2021
22.43
 9,730,700 22.50 22.90 22.11 153,000 1,004,800 -26.8
27/04/2021
22.50
 10,922,300 21.64 22.86 21.64 275,900 1,100 8.6
26/04/2021
21.64
 10,347,800 21.61 22.25 21.57 96,900 186,900 -2.8
23/04/2021
21.61
 9,298,700 21.03 21.64 20.85 364,900 23,200 10.2
22/04/2021
21.03
 10,870,100 22.61 22.86 21.03 127,000 431,100 -9.4
20/04/2021
22.61
 14,111,400 23.33 23.40 22.43 376,900 207,700 5.6

Chính sách bảo mật | Điều khoản sử dụng |