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)
#201 26/07/2023
18.22
0.39
 14,432,600 17.83 18.37 17.88 2,236,100 33,400 41.1
#202 25/07/2023
17.83
0
 15,187,200 17.83 18.22 17.68 1,417,400 400 25.9
#203 24/07/2023
17.83
0.10
 12,677,100 17.73 18.07 17.64 95,500 346,600 -4.6
#204 21/07/2023
17.73
0.63
 19,963,400 17.10 17.83 17.10 1,345,200 29,900 23.4
#205 20/07/2023
17.10
0.24
 11,024,300 16.86 17.15 16.81 560,600 1,040,400 -8.4
#206 19/07/2023
16.86
0.05
 13,594,300 16.81 17.05 16.76 119,100 54,400 1.1
#207 18/07/2023
16.81
-0.39
 15,198,800 17.20 17.20 16.76 398,900 1,782,500 -24.0
#208 17/07/2023
17.20
-0.10
 8,725,900 17.29 17.49 17.05 74,500 121,900 -0.8
#209 14/07/2023
17.29
0.24
 17,122,500 17.05 17.54 17.05 260,300 335,100 -1.3
#210 13/07/2023
17.05
0.10
 9,868,100 16.95 17.34 17.00 196,800 120,600 1.3
#211 12/07/2023
16.95
-0.05
 9,034,400 17.00 17.05 16.76 223,900 275,100 -0.9
#212 11/07/2023
17.00
0
 15,896,600 17.00 17.10 16.86 192,000 300 3.3
#213 10/07/2023
17.00
0.24
 18,054,300 16.76 17.05 16.66 225,900 37,400 3.3
#214 07/07/2023
16.76
0.78
 22,971,100 15.98 16.76 15.83 1,070,900 74,300 16.4
#215 06/07/2023
15.98
-0.29
 10,548,600 16.27 16.32 15.78 52,300 307,700 -4.2
#216 05/07/2023
16.27
0.15
 18,289,200 16.13 16.47 16.08 154,100 424,000 -4.5
#217 04/07/2023
16.13
0.15
 9,150,600 15.98 16.13 15.88 124,100 293,900 -2.8
#218 03/07/2023
15.98
-0.05
 5,943,000 16.03 16.17 15.98 18,400 106,000 -1.4
#219 30/06/2023
16.03
-0.05
 7,423,100 16.08 16.13 15.88 254,500 82,500 2.8
#220 29/06/2023
16.08
-0.39
 11,396,000 16.47 16.52 16.08 23,500 430,400 -6.8
#221 28/06/2023
16.47
0
 13,077,200 16.47 16.66 16.27 150,600 330,100 -3.0
#222 27/06/2023
16.47
0
 14,965,400 16.47 16.61 16.17 63,200 848,600 -13.1
#223 26/06/2023
16.47
0.06
 11,891,200 16.41 16.76 16.08 197,300 849,900 -10.9
#224 23/06/2023
16.41
-0.05
 17,801,800 16.46 16.70 16.32 467,800 11,200 8.0
#225 22/06/2023
16.46
0.24
 24,480,000 16.22 16.60 16.08 829,900 36,400 13.8
#226 21/06/2023
16.22
0.52
 20,375,900 15.70 16.22 15.56 279,900 103,500 3.0
#227 20/06/2023
15.70
0.33
 6,195,000 15.37 15.70 15.37 61,300 447,500 -6.3
#228 19/06/2023
15.37
-0.24
 8,022,300 15.61 15.66 15.37 200,000 271,000 -1.2
#229 16/06/2023
15.61
-0.05
 22,529,200 15.66 16.08 15.61 2,524,900 1,528,000 16.9
#230 15/06/2023
15.66
-0.24
 19,519,300 15.89 15.94 15.47 3,281,200 123,400 52.2
#231 14/06/2023
15.89
-0.38
 14,690,500 16.27 16.32 15.89 4,678,400 561,200 69.9
#232 13/06/2023
16.27
0.66
 28,857,200 15.61 16.37 15.51 2,752,000 49,800 46.2
#233 12/06/2023
15.61
-0.05
 16,534,200 15.66 15.75 15.23 2,719,900 314,400 39.4
#234 09/06/2023
15.66
0.19
 14,869,800 15.47 15.70 15.37 1,415,100 20,400 22.9
#235 08/06/2023
15.47
-0.38
 22,245,500 15.85 15.99 15.47 754,500 507,100 4.2
#236 07/06/2023
15.85
0.61
 28,558,500 15.23 15.99 15.51 388,600 173,500 3.6
#237 06/06/2023
15.23
0.24
 18,954,200 14.99 15.32 14.85 161,900 36,600 2.0
#238 05/06/2023
14.99
0.33
 24,917,400 14.66 15.14 14.76 465,200 37,700 6.7
#239 02/06/2023
14.66
0.28
 15,489,300 14.38 14.85 14.43 24,400 32,200 -0.1
#240 01/06/2023
14.38
-0.19
 15,032,800 14.57 14.57 14.14 301,000 1,281,200 -14.8
#241 31/05/2023
14.57
-0.43
 36,226,900 14.99 14.99 14.38 21,400 15,300 0.1
#242 30/05/2023
14.99
0.14
 13,348,100 14.85 15.14 14.76 34,100 556,000 -8.2
#243 29/05/2023
14.85
0.33
 9,596,100 14.52 14.85 14.52 5,200 529,200 -8.1
#244 26/05/2023
14.52
-0.14
 14,893,400 14.66 14.76 14.38 5,000 3,104,500 -47.7
#245 25/05/2023
14.66
-0.09
 13,640,300 14.76 14.90 14.57 1,400 2,360,600 -36.7
#246 24/05/2023
14.76
-0.28
 16,141,300 15.04 15.23 14.76 18,600 1,503,200 -23.3
#247 23/05/2023
15.04
-0.24
 14,576,600 15.28 15.42 14.99 15,700 768,300 -12.0
#248 22/05/2023
15.28
0.52
 19,645,700 14.76 15.42 14.76 212,000 1,760,100 -25.0
#249 19/05/2023
14.76
0.09
 5,945,600 14.66 14.90 14.57 1,700 8,400 -0.1
#250 18/05/2023
14.66
0
 8,114,100 14.66 14.85 14.62 32,600 11,400 0.3
#251 17/05/2023
14.66
-0.28
 12,031,500 14.95 14.99 14.66 179,600 37,600 2.2
#252 16/05/2023
14.95
-0.09
 8,319,900 15.04 15.23 14.85 600 16,600 -0.3
#253 15/05/2023
15.04
-0.38
 18,117,700 15.42 15.61 15.04 8,200 140,500 -2.2
#254 12/05/2023
15.42
0.19
 15,278,300 15.23 15.70 15.18 625,900 6,500 10.1
#255 11/05/2023
15.23
0.14
 16,677,700 15.09 15.51 15.04 9,400 40,800 -0.5
#256 10/05/2023
15.09
0
 9,279,400 15.09 15.23 14.95 188,000 10,400 2.8
#257 09/05/2023
15.09
0.38
 18,277,300 14.71 15.37 14.80 22,800 96,500 -1.2
#258 08/05/2023
14.71
0
 7,804,800 14.71 14.90 14.62 6,700 71,000 -1.0
#259 05/05/2023
14.71
0.05
 11,244,600 14.66 14.95 14.47 3,500 21,800 -0.3
#260 04/05/2023
14.66
-0.09
 8,779,700 14.76 14.95 14.52 12,800 106,900 -1.5
#261 28/04/2023
14.76
0.28
 7,768,900 14.47 14.76 14.43 535,600 11,300 8.1
#262 27/04/2023
14.47
-0.38
 10,648,200 14.85 14.95 14.43 6,800 161,400 -2.4
#263 26/04/2023
14.85
0.71
 13,611,300 14.14 14.85 14.00 1,372,575 1,560,665 -3.0
#264 25/04/2023
14.14
0.33
 6,776,200 13.81 14.38 13.91 1,710 355,523 -5.3
#265 24/04/2023
13.81
-0.33
 8,289,200 14.14 14.24 13.62 15,430 270,844 -3.7
#266 21/04/2023
14.14
-0.43
 8,654,400 14.57 14.57 13.95 13,500 130,600 -1.8
#267 20/04/2023
14.57
0.09
 2,937,800 14.47 14.66 14.43 4,200 0 0.1
#268 19/04/2023
14.47
-0.38
 5,743,500 14.85 14.95 14.47 4,900 14,300 -0.1
#269 18/04/2023
14.85
0.09
 6,043,000 14.76 14.95 14.76 14,300 14,700 -0.0
#270 17/04/2023
14.76
0.24
 5,009,900 14.52 14.90 14.52 36,100 6,000 0.5
#271 14/04/2023
14.52
0.24
 10,681,200 14.28 14.80 14.38 46,110 339,800 -4.5
#272 13/04/2023
14.28
-0.43
 12,673,500 14.71 14.85 14.19 30,380 209,140 -2.7
#273 12/04/2023
14.71
-0.24
 8,424,000 14.95 15.09 14.71 34,100 32,586 0.0
#274 11/04/2023
14.95
0.19
 9,979,800 14.76 15.04 14.62 132,500 228,000 -1.5
#275 10/04/2023
14.76
-0.47
 22,745,400 15.23 15.47 14.76 3,100 211,600 -3.3
#276 07/04/2023
15.23
-0.28
 14,068,400 15.51 15.66 15.09 130,100 47,900 1.3
#277 06/04/2023
15.51
-0.28
 21,571,200 15.80 16.18 15.51 211,900 35,430 2.9
#278 05/04/2023
15.80
0.24
 15,563,100 15.56 15.85 15.42 326,412 87,000 4.0
#279 04/04/2023
15.56
0.24
 14,285,500 15.32 15.61 15.32 434,300 19,000 6.8
#280 03/04/2023
15.32
0.09
 12,702,300 15.23 15.51 15.18 1,480,200 93,500 22.5
#281 31/03/2023
15.23
-0.19
 25,686,000 15.42 15.51 14.76 2,648,650 11,200 42.5
#282 30/03/2023
15.42
-0.24
 18,363,000 15.66 15.99 15.32 1,115,700 379,500 12.0
#283 29/03/2023
15.66
0.28
 21,318,200 15.37 15.94 15.32 138,100 95,320 0.7
#284 28/03/2023
15.37
-0.09
 10,528,200 15.47 15.70 15.37 1,111,600 53,600 17.2
#285 27/03/2023
15.47
0.43
 18,241,800 15.04 15.61 14.95 1,708,100 807,600 14.7
#286 24/03/2023
15.04
-0.09
 9,374,100 15.14 15.32 15.04 2,400 28,600 -0.4
#287 23/03/2023
15.14
0.14
 8,352,100 14.99 15.28 14.76 1,006,600 64,700 15.1
#288 22/03/2023
14.99
-0.24
 8,705,100 15.23 15.42 14.99 544,500 2,000 8.7
#289 21/03/2023
15.23
0.38
 8,970,900 14.85 15.32 14.76 730,400 7,800 7.7
#290 20/03/2023
14.85
-0.47
 13,756,300 15.32 15.47 14.85 937,900 23,329 14.4
#291 17/03/2023
15.32
0.14
 15,713,300 15.18 15.56 15.18 5,536,900 329,016 84.4
#292 16/03/2023
15.18
-0.47
 6,208,800 15.66 15.66 15.14 4,655,100 140,400 72.7
#293 15/03/2023
15.66
0.95
 18,759,400 14.71 15.66 14.99 2,471,476 1,700 40.9
#294 14/03/2023
14.71
-0.61
 25,155,000 15.32 15.32 14.52 4,352,486 501,500 59.9
#295 13/03/2023
15.32
-0.19
 19,942,400 15.51 15.70 15.04 5,506,200 1,156,800 70.5
#296 10/03/2023
15.51
0.14
 25,597,300 15.37 15.56 14.95 3,543,125 86,944 56.7
#297 09/03/2023
15.37
0
 27,862,400 15.37 15.80 15.37 4,018,600 52,949 64.4
#298 08/03/2023
15.37
0.14
 18,067,000 15.23 15.37 15.04 1,751,327 148,820 26.0
#299 07/03/2023
15.23
0.71
 24,689,500 14.52 15.42 14.66 1,568,200 19,030 24.9
#300 06/03/2023
14.52
0.05
 11,262,000 14.47 15.09 14.28 663,300 357,000 4.7

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