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
13/12/2019 8.38 -0.08 (-0.94%) 8.50 8.60 8.38 4,033,480 34,246,460,000 0 0
12/12/2019 8.46 0.14 (1.68%) 8.32 8.46 8.30 3,829,550 32,061,390,000 0 0
11/12/2019 8.32 -0.07 (-0.83%) 8.40 8.49 8.24 4,069,650 33,916,230,000 0 0
10/12/2019 8.39 -0.01 (-0.11%) 8.43 8.47 8.29 4,392,540 36,761,000,000 0 0
09/12/2019 8.40 0.37 (4.60%) 8.03 8.43 8.03 7,881,900 65,558,330,000 0 0
06/12/2019 8.03 0.04 (0.50%) 7.99 8.11 7.96 3,373,940 27,181,580,000 0 0
05/12/2019 7.99 -0.11 (-1.35%) 8.09 8.15 7.85 4,632,990 37,077,230,000 0 0
04/12/2019 8.10 0.09 (1.12%) 8.08 8.18 7.97 3,722,300 30,171,880,000 0 0
03/12/2019 8.01 0.16 (2.03%) 7.87 8.15 7.79 6,365,480 50,897,210,000 0 0
02/12/2019 7.85 0.07 (0.89%) 7.86 7.99 7.78 3,884,610 30,690,000,000 0 0
29/11/2019 7.78 0.15 (1.96%) 7.65 7.78 7.61 2,584,340 19,919,240,000 0 0
28/11/2019 7.63 -0.13 (-1.67%) 7.80 7.85 7.55 3,730,190 28,697,940,000 0 0
27/11/2019 7.76 0.18 (2.37%) 7.65 7.85 7.60 2,658,670 20,574,780,000 0 0
26/11/2019 7.58 0.07 (0.93%) 7.60 7.66 7.55 3,763,440 28,563,780,000 0 0
25/11/2019 7.51 -0.10 (-1.31%) 7.62 7.76 7.46 4,728,830 35,895,650,000 0 0
22/11/2019 7.61 -0.57 (-6.96%) 8.22 8.24 7.61 10,135,850 0 0 0
21/11/2019 8.18 0.08 (0.98%) 8.09 8.29 8.04 3,845,290 31,477,450,000 0 0
20/11/2019 8.10 -0.05 (-0.61%) 8.15 8.20 8.05 3,916,560 31,800,060,000 0 0
19/11/2019 8.15 0.25 (3.16%) 8.05 8.24 8.01 5,997,420 48,947,320,000 0 0
18/11/2019 7.90 0.15 (1.93%) 7.80 7.91 7.78 3,827,850 30,058,180,000 100,000 820,000,000