CTCP Tập đoàn Hoa Sen (hsg)

20.65
0.25
(1.23%)
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
(2024-04-09) 		-1.61 -7.25% 139,072,000 -11,798,739 -261.2
19
22.31
20.65
2 tháng
(2024-03-11) 		-0.74 -3.45% 428,028,000 -20,707,739 -454.0
19
23.53
20.65
3 tháng
(2024-02-15) 		-2.15 -9.43% 627,719,100 -24,521,499 -539.7
19
23.53
20.65
6 tháng
(2023-11-13) 		-0.30 -1.43% 1,376,131,000 -17,249,052 -371.0
19
23.53
20.65
12 tháng
(2023-05-15) 		5.61 37.29% 3,150,471,600 9,053,148 128.0
14.38
23.53
20.65
24 tháng
(2022-05-20) 		3.70 21.84% 6,223,119,600 69,917,228 1,057.3
6.95
23.53
20.65
36 tháng
(2021-05-25) 		-8.16 -28.32% 8,698,828,500 63,177,328 802.9
6.95
39.30
20.65
60 tháng
(2019-06-05) 		15.35 289.39% 12,437,092,440 23,706,386 242.1
3.11
39.30
20.65
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 09/05/2024
20.40
-0.25
 8,706,800 20.90 21.05 20.40 319,000 1,490,950 -24.3
#2 08/05/2024
20.65
0.15
 7,918,100 20.40 20.95 20.10 242,600 1,072,959 -17.1
#3 07/05/2024
20.50
0.10
 5,947,800 20.50 20.70 20.30 80,700 477,166 -8.1
#4 06/05/2024
20.40
0.40
 6,780,900 20.30 20.60 20.10 199,300 1,160,200 -19.6
#5 03/05/2024
20
0.20
 6,732,400 20 20.25 19.85 1,345,350 96,200 25.1
#6 02/05/2024
19.80
0.40
 3,908,100 19.40 19.90 19.35 76,720 481,684 -7.9
#7 26/04/2024
19.40
-0.20
 3,700,900 19.40 19.70 19.25 24,400 162,500 -2.7
#8 25/04/2024
19.60
-0.05
 3,268,200 19.70 19.70 19.40 28,000 589,300 -11.0
#9 24/04/2024
19.65
0.65
 6,088,300 19.50 19.90 19.30 123,500 1,545,600 -27.9
#10 23/04/2024
19.00
-0.68
 5,710,400 19.68 19.68 19.00 35,400 641,900 -12.1
#11 22/04/2024
19.68
0.63
 6,298,700 19.39 19.73 19.29 968,400 127,900 16.8
#12 19/04/2024
19.05
-0.44
 13,118,000 19.24 19.68 18.90 2,035,600 373,600 32.9
#13 17/04/2024
19.49
-0.73
 7,273,900 20.46 20.46 19.49 461,600 902,600 -9.5
#14 16/04/2024
20.22
-0.54
 14,288,400 20.75 20.80 19.63 644,400 2,290,400 -34.6
#15 15/04/2024
20.75
-1.56
 19,515,200 22.31 22.46 20.75 308,900 2,884,700 -58.6
#16 12/04/2024
22.31
0
 7,553,300 22.41 22.61 22.17 8,600 2,698,600 -61.4
#17 11/04/2024
22.31
0.24
 11,736,900 21.92 22.80 21.83 886,700 1,892,300 -23.0
#18 10/04/2024
22.07
-0.19
 5,240,400 22.41 22.46 22.07 8,800 1,581,900 -35.9
#19 09/04/2024
22.26
0.24
 3,992,100 22.07 22.36 22.07 60,700 358,900 -6.8
#20 08/04/2024
22.02
0
 5,443,100 22.07 22.41 21.92 62,200 299,900 -5.4
#21 05/04/2024
22.02
-0.58
 14,838,500 22.36 22.51 22.02 423,100 1,525,900 -25.1
#22 04/04/2024
22.61
-0.44
 10,494,200 22.95 23.04 22.61 596,400 193,900 9.4
#23 03/04/2024
23.04
-0.49
 9,875,300 23.53 23.58 22.99 141,300 588,900 -10.7
#24 02/04/2024
23.53
0.54
 16,386,500 22.80 23.53 22.70 2,251,000 61,400 52.1
#25 01/04/2024
22.99
-0.05
 12,147,900 22.99 23.19 22.70 859,200 1,718,600 -20.3
#26 29/03/2024
23.04
-0.39
 9,987,500 23.43 23.48 23.04 26,700 517,600 -11.7
#27 28/03/2024
23.43
-0.05
 13,643,300 23.58 23.58 23.14 201,900 812,000 -14.6
#28 27/03/2024
23.48
0.58
 27,369,300 23.38 24.02 23.29 1,930,000 590,800 32.6
#29 26/03/2024
22.90
0.49
 11,522,900 22.22 22.90 22.22 256,900 537,300 -6.5
#30 25/03/2024
22.41
-0.24
 14,818,600 22.65 23.14 22.31 89,000 68,800 0.5
#31 22/03/2024
22.65
0.54
 31,322,600 22.12 22.85 22.12 1,419,500 128,200 29.8
#32 21/03/2024
22.12
0.34
 14,860,600 21.78 22.26 21.73 1,529,200 711,200 18.6
#33 20/03/2024
21.78
0.15
 6,390,100 21.63 21.87 21.53 610,500 730,300 -2.6
#34 19/03/2024
21.63
0.54
 17,293,100 21.09 22.22 20.95 6,200 2,154,100 -47.6
#35 18/03/2024
21.09
-0.44
 16,324,100 21.53 21.78 20.36 651,700 1,937,700 -27.8
#36 15/03/2024
21.53
-0.15
 12,987,100 21.68 22.12 21.48 180,800 2,418,000 -49.6
#37 14/03/2024
21.68
-0.34
 9,751,100 22.02 22.12 21.53 311,300 2,666,200 -52.8
#38 13/03/2024
22.02
0.73
 11,284,600 21.29 22.12 21.29 425,500 1,741,800 -28.9
#39 12/03/2024
21.29
-0.10
 11,651,000 21.39 21.48 21.29 464,700 2,297,900 -40.2
#40 11/03/2024
21.39
-0.44
 10,564,600 21.83 21.87 21.34 639,100 284,700 7.9
#41 08/03/2024
21.83
-0.44
 17,365,900 22.26 22.41 21.78 574,700 1,140,451 -12.7
#42 07/03/2024
22.26
-0.10
 9,241,700 22.36 22.51 22.17 660,800 524,541 3.1
#43 06/03/2024
22.36
-0.54
 11,577,100 22.90 22.90 22.07 40,450 570,527 -12.2
#44 05/03/2024
22.90
0.05
 11,632,900 22.85 23.09 22.61 262,900 256,900 0.2
#45 04/03/2024
22.85
0.39
 19,031,300 22.46 23.19 22.51 559,900 100,698 10.8
#46 01/03/2024
22.46
0.29
 9,527,600 22.17 22.51 22.07 230,490 117,295 2.6
#47 29/02/2024
22.17
-0.15
 9,688,500 22.31 22.51 22.02 151,610 568,002 -9.5
#48 28/02/2024
22.31
0.05
 8,258,300 22.26 22.56 22.12 31,700 34,305 -0.1
#49 27/02/2024
22.26
0.39
 16,209,300 21.87 22.70 21.92 621,200 299,844 7.3
#50 26/02/2024
21.87
0.29
 8,024,100 21.58 21.92 21.53 235,210 965,344 -16.3
#51 23/02/2024
21.58
-0.39
 12,862,400 21.97 22.26 21.58 66,300 253,320 -4.3
#52 22/02/2024
21.97
-0.15
 9,094,600 22.12 22.22 21.97 29,210 1,633,167 -36.3
#53 21/02/2024
22.12
-0.34
 14,276,400 22.46 22.51 22.02 24,600 411,670 -8.8
#54 20/02/2024
22.46
-0.24
 8,639,700 22.70 22.75 22.41 47,900 1,035,951 -22.8
#55 19/02/2024
22.70
-0.05
 15,246,100 22.75 23.04 22.31 60,575 307,400 -5.7
#56 16/02/2024
22.75
-0.05
 7,205,200 22.80 22.90 22.61 58,980 102,216 -1.0
#57 15/02/2024
22.80
0.15
 11,810,000 22.65 23.29 22.70 916,100 64,754 20.1
#58 07/02/2024
22.65
0.15
 7,674,400 22.51 22.75 22.51 7,100 24,300 -0.4
#59 06/02/2024
22.51
0
 7,137,400 22.51 22.80 22.51 44,700 317,689 -6.3
#60 05/02/2024
22.51
0.19
 6,949,000 22.31 22.61 22.31 117,000 60,400 1.3
#61 02/02/2024
22.31
0
 10,087,300 22.31 22.70 22.22 500,009 276,273 5.1
#62 01/02/2024
22.31
0
 7,378,800 22.31 22.36 22.07 618,500 1,304,200 -15.6
#63 31/01/2024
22.31
-0.24
 12,997,300 22.56 22.56 22.02 2,236,000 716,000 34.7
#64 30/01/2024
22.56
0.29
 9,393,200 22.26 22.56 22.02 1,012,900 586,400 9.9
#65 29/01/2024
22.26
-0.68
 22,504,300 22.95 22.95 22.22 2,041,100 1,284,900 17.2
#66 26/01/2024
22.95
0.44
 14,839,500 22.51 23.09 22.56 2,026,600 16,500 47.2
#67 25/01/2024
22.51
0.24
 12,704,900 22.26 22.70 22.07 645,200 116,200 12.2
#68 24/01/2024
22.26
0
 10,338,500 22.26 22.46 22.22 489,400 64,700 9.7
#69 23/01/2024
22.26
-0.19
 6,165,000 22.46 22.61 22.22 35,600 71,900 -0.8
#70 22/01/2024
22.46
0.54
 25,152,700 21.92 22.70 21.97 1,649,600 70,500 36.4
#71 19/01/2024
21.92
-0.05
 8,756,800 21.97 22.17 21.78 667,300 288,300 8.6
#72 18/01/2024
21.97
-0.05
 12,370,800 22.02 22.36 21.83 376,200 372,600 0.1
#73 17/01/2024
22.02
-0.29
 12,902,400 22.31 22.41 21.87 464,700 433,800 0.7
#74 16/01/2024
22.31
1.27
 19,794,000 21.05 22.31 20.90 426,500 1,325,500 -20.2
#75 15/01/2024
21.05
-0.10
 5,883,400 21.14 21.44 21.05 326,600 351,900 -0.5
#76 12/01/2024
21.14
-0.39
 12,532,100 21.53 21.53 20.95 28,600 648,900 -13.5
#77 11/01/2024
21.53
0.39
 10,390,200 21.14 21.58 21.24 1,490,300 363,700 24.9
#78 10/01/2024
21.14
-0.19
 19,600,500 21.34 21.39 20.75 559,500 938,100 -8.1
#79 09/01/2024
21.34
-0.44
 16,849,800 21.78 21.83 21.24 118,400 1,919,300 -39.7
#80 08/01/2024
21.78
0
 10,813,900 21.78 22.02 21.68 90,400 603,400 -11.5
#81 05/01/2024
21.78
-0.10
 9,177,500 21.87 21.97 21.58 13,600 392,400 -8.5
#82 04/01/2024
21.87
-0.19
 12,784,900 22.07 22.26 21.87 244,100 62,100 4.1
#83 03/01/2024
22.07
0.49
 7,147,000 21.58 22.07 21.48 704,700 65,000 14.4
#84 02/01/2024
21.58
-0.63
 12,286,000 22.22 22.41 21.58 85,600 94,100 -0.2
#85 29/12/2023
22.22
0.10
 12,868,300 22.12 22.22 21.97 1,603,100 94,200 34.4
#86 28/12/2023
22.12
0.24
 11,727,000 21.87 22.22 21.83 1,757,500 71,300 38.2
#87 27/12/2023
21.87
0.34
 15,148,900 21.53 22.02 21.58 309,900 44,800 6.0
#88 26/12/2023
21.53
0.15
 7,153,800 21.39 21.68 21.29 131,100 172,500 -0.9
#89 25/12/2023
21.39
0.34
 10,848,200 21.05 21.83 21.09 172,500 82,400 2.0
#90 22/12/2023
21.05
-0.15
 5,298,000 21.19 21.34 20.85 4,000 253,100 -5.4
#91 21/12/2023
21.19
0.24
 9,065,500 20.95 21.34 20.71 153,400 415,400 -5.6
#92 20/12/2023
20.95
0
 4,465,800 20.95 21.09 20.75 6,900 577,100 -12.2
#93 19/12/2023
20.95
0.73
 8,089,600 20.22 20.95 20.27 379,200 549,500 -3.6
#94 18/12/2023
20.22
-0.10
 5,976,700 20.32 20.61 20.22 65,400 545,300 -10.0
#95 15/12/2023
20.32
-0.15
 9,144,000 20.46 20.75 20.12 299,300 1,920,900 -33.7
#96 14/12/2023
20.46
-0.10
 10,132,400 20.56 20.80 20.36 250,000 320,800 -1.5
#97 13/12/2023
20.56
-0.63
 12,852,200 21.19 21.48 20.46 31,600 287,000 -5.5
#98 12/12/2023
21.19
0.05
 6,330,500 21.14 21.53 21.14 231,000 86,000 3.2
#99 11/12/2023
21.14
-0.39
 8,579,900 21.53 21.63 21.05 16,000 236,200 -4.8
#100 08/12/2023
21.53
-0.34
 17,005,700 21.87 22.56 21.44 437,900 213,000 5.1

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