CTCP Tập đoàn Hoa Sen (hsg)

21.95
0.10
(0.46%)
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
(2024-04-22) 		2.17 11.02% 124,550,700 -3,384,171 -66.3
19
21.95
21.95
2 tháng
(2024-03-21) 		-0.27 -1.21% 399,979,200 -9,919,971 -214.4
19
23.53
21.95
3 tháng
(2024-02-20) 		-0.61 -2.71% 661,654,700 -25,235,916 -554.9
19
23.53
21.95
6 tháng
(2023-11-22) 		0.41 1.93% 1,340,419,600 -21,027,284 -451.0
19
23.53
21.95
12 tháng
(2023-05-26) 		7.33 50.47% 3,102,135,800 15,036,316 223.1
14.38
23.53
21.95
24 tháng
(2022-05-31) 		3.88 21.57% 6,223,981,700 69,337,196 1,046.0
6.95
23.53
21.95
36 tháng
(2021-06-07) 		-10.69 -32.84% 8,653,021,100 62,707,796 785.3
6.95
39.30
21.95
60 tháng
(2019-06-17) 		16.61 316.84% 12,493,540,340 23,412,354 239.1
3.11
39.30
21.95
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
20.32
-0.15
 9,144,000 20.46 20.75 20.12 299,300 1,920,900 -33.7
#102 14/12/2023
20.46
-0.10
 10,132,400 20.56 20.80 20.36 250,000 320,800 -1.5
#103 13/12/2023
20.56
-0.63
 12,852,200 21.19 21.48 20.46 31,600 287,000 -5.5
#104 12/12/2023
21.19
0.05
 6,330,500 21.14 21.53 21.14 231,000 86,000 3.2
#105 11/12/2023
21.14
-0.39
 8,579,900 21.53 21.63 21.05 16,000 236,200 -4.8
#106 08/12/2023
21.53
-0.34
 17,005,700 21.87 22.56 21.44 437,900 213,000 5.1
#107 07/12/2023
21.87
-0.24
 22,298,100 22.12 22.22 20.95 1,134,300 1,013,000 2.8
#108 06/12/2023
22.12
0.39
 10,339,700 21.73 22.22 21.53 319,700 374,300 -1.2
#109 05/12/2023
21.73
0.05
 12,457,900 21.68 22.02 21.58 172,400 1,095,500 -20.7
#110 04/12/2023
21.68
0.49
 20,797,300 21.19 22.22 21.44 225,600 1,243,000 -22.9
#111 01/12/2023
21.19
0.29
 9,231,800 20.90 21.24 20.66 135,800 168,600 -0.7
#112 30/11/2023
20.90
-0.29
 10,587,400 21.19 21.44 20.85 196,300 477,200 -6.1
#113 29/11/2023
21.19
0.44
 11,684,700 20.75 21.24 20.61 1,082,900 514,700 12.4
#114 28/11/2023
20.75
0.63
 12,189,700 20.12 20.75 19.63 265,400 16,100 5.2
#115 27/11/2023
20.12
-0.29
 7,223,500 20.41 20.61 20.02 107,600 36,000 1.5
#116 24/11/2023
20.41
0.44
 17,239,000 19.97 20.41 19.39 1,417,900 512,000 18.3
#117 23/11/2023
19.97
-1.46
 19,109,500 21.44 21.53 19.97 475,500 575,200 -2.8
#118 22/11/2023
21.44
0.10
 12,046,900 21.34 21.53 21.09 30,500 121,400 -2.0
#119 21/11/2023
21.34
0.19
 14,996,000 21.14 22.07 21.24 501,400 78,400 9.3
#120 20/11/2023
21.14
0.24
 10,988,700 20.90 21.19 20.36 265,900 431,800 -3.5
#121 17/11/2023
20.90
-0.15
 19,110,200 21.05 21.44 20.46 110,000 225,900 -2.5
#122 16/11/2023
21.05
0.10
 8,556,900 20.95 21.05 20.51 0 0 0
#123 15/11/2023
20.95
-0.19
 16,287,800 21.14 21.83 20.90 1,862,300 377,100 32.1
#124 14/11/2023
21.14
0.19
 13,577,100 20.95 21.34 20.51 2,011,200 459,600 33.3
#125 13/11/2023
20.95
0.83
 20,391,600 20.12 21.34 20.12 474,600 27,500 9.5
#126 10/11/2023
20.12
-0.15
 15,613,800 20.27 20.90 19.97 414,300 111,600 6.3
#127 09/11/2023
20.27
-0.29
 13,844,900 20.56 20.95 20.27 102,000 40,000 1.3
#128 08/11/2023
20.56
1.32
 17,835,000 19.24 20.56 19.10 1,248,400 39,700 24.6
#129 07/11/2023
19.24
-0.24
 11,765,500 19.49 19.58 19.10 89,900 100,900 -0.2
#130 06/11/2023
19.49
0.54
 13,691,800 18.95 19.49 18.85 1,350,300 82,500 24.9
#131 03/11/2023
18.95
0.54
 14,967,600 18.42 19.00 18.17 386,600 245,100 2.7
#132 02/11/2023
18.42
1.17
 14,501,000 17.25 18.42 17.39 22,200 10,900 0.2
#133 01/11/2023
17.25
0.68
 6,062,800 16.56 17.25 16.42 92,300 3,300 1.5
#134 31/10/2023
16.56
-0.19
 7,858,200 16.76 17.20 16.37 229,400 5,400 3.8
#135 30/10/2023
16.76
-0.44
 6,747,500 17.20 17.59 16.76 125,100 25,500 1.8
#136 27/10/2023
17.20
1.02
 9,350,400 16.17 17.20 15.83 4,300 631,100 -10.6
#137 26/10/2023
16.17
-1.17
 13,910,200 17.34 17.34 16.17 219,200 31,500 3.1
#138 25/10/2023
17.34
0.10
 6,116,200 17.25 17.83 17.29 21,200 134,900 -2.1
#139 24/10/2023
17.25
0
 4,599,200 17.25 17.44 16.81 18,200 326,900 -5.4
#140 23/10/2023
17.25
-0.10
 7,795,200 17.34 17.64 16.91 6,700 1,303,500 -22.9
#141 20/10/2023
17.34
0.78
 7,571,200 16.56 17.34 16.52 171,000 577,600 -6.9
#142 19/10/2023
16.56
0
 10,213,500 16.56 16.86 15.69 959,600 228,600 12.3
#143 18/10/2023
16.56
-0.97
 19,478,200 17.54 17.78 16.32 771,000 834,400 -1.6
#144 17/10/2023
17.54
-0.78
 6,701,700 18.32 18.81 17.54 415,500 0 7.8
#145 16/10/2023
18.32
-0.83
 7,201,700 19.15 19.24 18.32 6,900 27,400 -0.4
#146 13/10/2023
19.15
-0.05
 5,771,300 19.19 19.19 18.56 39,300 22,600 0.3
#147 12/10/2023
19.19
0
 6,716,000 19.19 19.73 18.90 258,300 152,800 2.1
#148 11/10/2023
19.19
0.39
 6,699,700 18.81 19.19 18.66 299,000 89,100 4.1
#149 10/10/2023
18.81
-0.05
 6,954,200 18.85 19.29 18.81 59,700 193,300 -2.6
#150 09/10/2023
18.85
0.58
 7,871,900 18.27 19.00 18.22 209,400 330,200 -2.3
#151 06/10/2023
18.27
0.39
 7,732,900 17.88 18.51 17.44 1,218,200 8,700 22.2
#152 05/10/2023
17.88
-0.73
 7,018,600 18.61 18.81 17.88 20,200 67,100 -0.9
#153 04/10/2023
18.61
0.39
 12,345,200 18.22 19.10 17.54 970,800 189,500 15.0
#154 03/10/2023
18.22
-1.36
 18,604,200 19.58 19.58 18.22 954,400 1,305,700 -7.0
#155 02/10/2023
19.58
0.10
 6,923,900 19.49 19.97 19.39 211,400 100,800 2.3
#156 29/09/2023
19.49
-0.29
 8,445,900 19.78 20.02 19.34 523,700 1,130,500 -12.2
#157 28/09/2023
19.78
0.29
 11,066,600 19.49 19.93 18.90 1,080,300 263,300 16.6
#158 27/09/2023
19.49
0.97
 11,843,800 18.51 19.49 18.22 421,600 602,600 -3.5
#159 26/09/2023
18.51
-1.02
 20,319,200 19.54 19.68 18.51 1,041,400 1,322,500 -5.7
#160 25/09/2023
19.54
-1.46
 17,096,400 21.00 21.05 19.54 298,900 92,100 4.2
#161 22/09/2023
21.00
-1.56
 34,490,400 22.56 22.56 21.00 237,300 124,100 2.5
#162 21/09/2023
22.56
0
 17,847,900 22.56 23.29 22.31 1,032,400 567,100 10.8
#163 20/09/2023
22.56
0.15
 8,282,100 22.41 22.65 22.26 28,000 580,900 -12.7
#164 19/09/2023
22.41
1.17
 18,388,300 21.24 22.41 20.85 129,300 842,100 -15.6
#165 18/09/2023
21.24
0.39
 12,478,300 20.85 21.53 20.85 0 0 0
#166 15/09/2023
20.85
0.10
 10,739,900 20.75 21.44 20.46 404,000 1,597,900 -25.5
#167 14/09/2023
20.75
-0.68
 13,600,100 21.44 21.44 20.46 33,000 53,100 -0.4
#168 13/09/2023
21.44
0.15
 16,797,800 21.29 22.26 21.05 548,800 1,373,700 -18.5
#169 12/09/2023
21.29
0.54
 15,981,800 20.75 21.29 20.36 582,000 776,400 -4.2
#170 11/09/2023
20.75
-0.68
 15,962,600 21.44 21.73 20.75 97,000 309,100 -4.6
#171 08/09/2023
21.44
0.49
 17,241,600 20.95 21.73 20.90 527,900 1,623,200 -23.8
#172 07/09/2023
20.95
0.19
 14,738,800 20.75 21.24 20.80 215,300 1,278,600 -22.8
#173 06/09/2023
20.75
1.32
 24,075,500 19.44 20.75 19.10 448,900 62,000 7.9
#174 05/09/2023
19.44
-0.05
 9,748,600 19.49 19.97 19.24 14,300 404,600 -7.8
#175 31/08/2023
19.49
0.29
 11,670,800 19.19 19.68 19.19 1,602,900 475,500 22.6
#176 30/08/2023
19.19
0.58
 10,666,700 18.61 19.29 18.56 151,000 144,000 0.1
#177 29/08/2023
18.61
-0.10
 7,680,900 18.71 19.00 18.42 4,300 230,800 -4.3
#178 28/08/2023
18.71
0.58
 13,013,000 18.12 18.81 18.17 215,700 254,300 -0.7
#179 25/08/2023
18.12
-0.15
 10,088,900 18.27 18.42 18.07 14,800 433,200 -7.8
#180 24/08/2023
18.27
0.44
 8,276,800 17.83 18.27 17.59 202,900 29,000 3.2
#181 23/08/2023
17.83
-0.10
 5,144,800 17.93 18.17 17.83 85,200 141,700 -1.0
#182 22/08/2023
17.93
-0.05
 10,238,900 17.98 18.32 17.05 176,900 152,500 0.5
#183 21/08/2023
17.98
-0.15
 11,826,600 18.12 18.37 17.49 1,260,000 48,900 22.4
#184 18/08/2023
18.12
-1.36
 28,229,000 19.49 19.49 18.12 1,112,000 194,400 17.0
#185 17/08/2023
19.49
-0.39
 15,611,400 19.88 20.22 19.49 481,800 390,100 1.9
#186 16/08/2023
19.88
-0.19
 7,043,300 20.07 20.07 19.68 1,030,800 90,100 19.2
#187 15/08/2023
20.07
0.49
 15,148,700 19.58 20.17 19.39 3,080,500 102,600 60.6
#188 14/08/2023
19.58
0.24
 11,484,400 19.34 19.83 19.44 909,700 355,700 11.1
#189 11/08/2023
19.34
1.02
 25,031,300 18.32 19.39 18.17 1,020,800 164,800 16.9
#190 10/08/2023
18.32
-0.29
 7,955,100 18.61 18.71 18.27 1,009,400 245,100 14.5
#191 09/08/2023
18.61
0.39
 18,013,300 18.22 18.71 17.98 1,072,000 52,600 19.3
#192 08/08/2023
18.22
-0.29
 13,509,400 18.51 18.81 18.17 315,500 85,800 4.3
#193 07/08/2023
18.51
0.10
 11,907,100 18.42 18.71 18.32 29,000 646,300 -11.7
#194 04/08/2023
18.42
0.19
 9,833,900 18.22 18.42 18.03 192,500 578,500 -7.2
#195 03/08/2023
18.22
-0.10
 15,588,700 18.32 18.32 17.83 1,170,100 390,900 14.6
#196 02/08/2023
18.32
0.19
 11,520,500 18.12 18.42 17.88 1,541,200 229,900 24.6
#197 01/08/2023
18.12
-0.63
 15,375,300 18.76 18.76 18.12 2,349,700 299,500 38.4
#198 31/07/2023
18.76
-0.05
 23,750,500 18.81 18.81 18.03 3,153,600 675,500 47.1
#199 28/07/2023
18.81
0.54
 21,291,100 18.27 18.81 18.12 3,223,800 21,000 61.2
#200 27/07/2023
18.27
0.05
 16,726,100 18.22 18.32 17.78 1,976,500 7,200 36.6

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc