Công ty Cổ phần Tập đoàn Hoa Sen - Mã CK : HSG

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
17/01/2020 8.44 -0.08 (-0.93%) 8.52 8.62 8.30 4,436,910 37,662,160,000 0 0
16/01/2020 8.52 0.07 (0.82%) 8.50 8.60 8.45 4,634,950 39,555,680,000 0 0
15/01/2020 8.45 0.35 (4.32%) 8.19 8.50 8.17 9,107,900 76,110,070,000 0 0
15/01/2020 8.45 0.35 (4.32%) 8.19 8.50 8.17 9,107,900 76,110,070,000 0 0
14/01/2020 8.10 0.16 (2.01%) 7.94 8.12 7.84 3,581,580 28,600,690,000 0 0
13/01/2020 7.94 -0.15 (-1.85%) 8.14 8.24 7.92 4,266,560 34,358,610,000 0 0
10/01/2020 8.09 0.00 (0.00%) 8.15 8.25 8.09 3,632,380 29,605,000,000 0 0
09/01/2020 8.09 0.22 (2.79%) 7.96 8.25 7.96 4,819,780 39,050,550,000 0 0
08/01/2020 7.87 -0.06 (-0.75%) 7.85 7.95 7.75 3,644,680 28,608,950,000 0 0
07/01/2020 7.93 -0.09 (-1.12%) 8.08 8.12 7.92 2,309,430 18,510,800,000 0 0
06/01/2020 8.02 0.04 (0.50%) 8.00 8.15 7.89 4,757,100 38,370,250,000 0 0
03/01/2020 7.98 -0.21 (-2.56%) 8.20 8.21 7.96 3,031,450 24,488,010,000 1,000,000 7,910,000,000
02/01/2020 8.19 0.38 (4.86%) 7.76 8.19 7.75 3,283,180 26,196,320,000 0 0
31/12/2019 7.81 -0.14 (-1.76%) 8.05 8.05 7.67 2,737,420 21,389,610,000 0 0
30/12/2019 7.95 0.09 (1.14%) 7.86 8.10 7.85 1,252,960 9,960,000,000 1,000,000 7,800,000,000
30/12/2019 7.95 0.09 (1.14%) 7.86 8.10 7.85 1,252,960 9,959,590,000 1,000,000 7,800,000,000
30/12/2019 7.95 0.09 (1.14%) 7.86 8.10 7.85 1,252,960 9,960,000,000 1,000,000 7,800,000,000
30/12/2019 7.95 0.09 (1.14%) 7.86 8.10 7.85 1,252,960 9,959,590,000 1,000,000 7,800,000,000
27/12/2019 7.86 -0.04 (-0.50%) 7.94 7.96 7.78 3,572,440 28,012,860,000 0 0
26/12/2019 7.90 -0.20 (-2.46%) 8.10 8.19 7.90 3,637,320 29,212,550,000 0 0
25/12/2019 8.10 -0.06 (-0.73%) 8.23 8.23 8.10 2,104,400 17,161,730,000 0 0
24/12/2019 8.16 0.00 (0.00%) 8.19 8.27 8.15 1,872,230 15,328,880,000 0 0
23/12/2019 8.16 -0.20 (-2.39%) 8.36 8.40 8.16 3,001,130 24,824,220,000 0 0