CTCP Tập đoàn Hoa Sen (hsg)

16.65
-0.20
(-1.19%)
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
(2025-11-05) 		-0.25 -1.46% 70,590,700 -3,180,900 -54.6
16.50
17.30
16.65
2 tháng
(2025-10-06) 		-1.95 -10.37% 191,447,700 -25,505,200 -450.0
16.30
19
16.65
3 tháng
(2025-09-08) 		-3.15 -15.75% 368,437,200 -37,515,500 -685.6
16.30
20.70
16.65
6 tháng
(2025-06-09) 		0.85 5.31% 1,096,523,500 -24,292,799 -419.6
15.85
20.95
16.65
12 tháng
(2024-12-10) 		-1.61 -8.72% 1,837,380,900 -31,012,589 -767.0
12.50
20.95
16.65
24 tháng
(2023-12-18) 		-2.79 -14.22% 4,469,481,600 -110,628,171 -2,440.6
12.50
24.63
16.65
36 tháng
(2022-12-21) 		4.76 39.41% 7,959,845,200 -25,195,707 -1,007.9
10.11
24.63
16.65
60 tháng
(2020-12-31) 		1.43 9.25% 13,088,640,780 -45,387,671 -1,635.1
6.76
38.18
16.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
20.18
 16,118,100 21.68 21.68 20.18 99,000 231,400 -3.5
29/04/2022
21.68
 5,159,400 21.71 22.10 21.64 37,000 112,600 -2.2
28/04/2022
21.71
 3,259,200 22.14 22.48 21.71 6,000 191,700 -5.4
27/04/2022
22.14
 4,430,200 21.75 22.21 21.22 40,200 161,000 -3.4
26/04/2022
21.75
 7,347,800 21.52 21.75 20.26 541,500 53,100 13.4
25/04/2022
21.52
 7,647,300 23.13 23.36 21.52 91,800 245,600 -4.7
22/04/2022
23.13
 5,724,000 23.05 23.59 22.21 198,500 38,200 4.8
21/04/2022
23.05
 8,558,200 23.05 23.44 21.91 387,700 110,300 8.3
20/04/2022
23.05
 6,487,700 23.21 23.74 22.98 416,300 32,200 11.7
19/04/2022
23.21
 4,864,100 23.82 24.43 23.02 489,200 52,100 13.7
18/04/2022
23.82
 7,561,100 25.43 25.43 23.82 45,900 38,200 0.2
15/04/2022
25.43
 5,824,600 25.43 26.39 25.43 19,500 18,700 0.0
14/04/2022
25.43
 3,997,500 25.35 26.12 25.31 8,900 100 0.3
13/04/2022
25.35
 4,337,800 25.12 25.66 24.66 33,700 24,000 0.3
12/04/2022
25.12
 7,020,900 25.16 26.27 25.12 70,500 45,200 0.9
08/04/2022
25.16
 13,116,800 27.04 27.31 25.16 350,900 917,500 -19.7
07/04/2022
27.04
 4,956,300 27.53 27.80 26.96 4,100 79,700 -2.7
06/04/2022
27.53
 6,832,200 27.31 28.11 27.11 3,000 37,900 -1.3
05/04/2022
27.31
 4,276,000 27.31 27.69 27.27 50,500 40,800 0.4
04/04/2022
27.31
 4,487,300 27.38 27.69 27.27 17,400 49,400 -1.1
01/04/2022
27.38
 6,123,100 26.81 27.50 26.65 228,800 8,400 7.8
31/03/2022
26.81
 13,015,900 27.80 28.34 26.50 24,000 101,000 -2.7
30/03/2022
27.80
 11,040,000 28.76 28.91 27.76 24,800 68,200 -1.6
29/03/2022
28.76
 6,688,000 28.95 29.22 28.68 3,600 5,600 -0.1
28/03/2022
28.95
 9,292,200 28.99 29.49 28.57 1,800 62,200 -2.3
25/03/2022
28.99
 10,576,700 28.76 29.49 28.42 24,200 33,200 -0.3
24/03/2022
28.76
 8,360,600 29.07 29.30 28.72 241,500 2,100 9.1
23/03/2022
29.07
 13,421,900 29.72 30.10 29.07 30,600 521,000 -18.8
22/03/2022
29.72
 16,585,700 29.26 29.76 28.42 241,800 275,000 -1.2
21/03/2022
29.26
 9,784,800 28.99 30.02 29.18 308,000 235,500 2.9
18/03/2022
28.99
 13,268,600 28.07 29.18 28.07 1,309,200 2,498,600 -44.6
17/03/2022
28.07
 10,006,100 28.61 29.03 27.99 425,400 1,009,100 -21.5
16/03/2022
28.61
 6,862,000 28.49 29.14 28.45 778,000 868,400 -3.5
15/03/2022
28.49
 12,933,900 29.10 29.64 28.11 642,000 404,000 8.9
14/03/2022
29.10
 13,194,500 30.37 31.25 29.10 434,900 344,800 3.5
11/03/2022
30.37
 13,916,600 31.36 31.86 30.02 4,400 233,200 -9.1
10/03/2022
31.36
 11,124,600 31.75 32.25 31.13 53,800 41,300 0.5
09/03/2022
31.75
 15,209,600 30.94 32.13 30.45 904,900 1,139,100 -9.5
08/03/2022
30.94
 14,895,400 32.51 32.51 30.75 17,500 383,000 -15.2
07/03/2022
32.51
 15,525,200 31.25 33.32 31.63 261,900 39,300 9.6
04/03/2022
31.25
 15,769,900 32.25 32.47 31.17 293,900 579,100 -11.8
03/03/2022
32.25
 21,225,000 30.37 32.36 30.64 426,600 78,100 14.4
02/03/2022
30.37
 12,207,900 29.87 30.56 29.79 65,500 95,500 -1.2
01/03/2022
29.87
 22,377,800 29.37 31.25 29.72 1,119,300 277,200 33.9
28/02/2022
29.37
 21,865,900 27.46 29.37 27.57 565,100 75,900 18.3
25/02/2022
27.46
 5,225,400 27.23 27.80 27.19 121,300 4,600 4.2
24/02/2022
27.23
 8,867,600 27.99 28.42 26.65 208,600 120,200 3.3
23/02/2022
27.99
 5,503,800 27.42 28.26 27.38 108,700 3,100 3.8
22/02/2022
27.42
 9,057,900 28.15 28.15 26.85 28,300 504,700 -17.0
21/02/2022
28.15
 7,320,200 28.53 28.88 28.07 29,800 319,900 -10.7
18/02/2022
28.53
 9,813,800 28.03 28.88 27.65 164,800 11,200 5.7
17/02/2022
28.03
 4,921,000 27.92 28.49 27.73 251,300 4,700 9.1
16/02/2022
27.92
 5,806,700 27.53 27.92 27.23 174,300 200,000 -0.9
15/02/2022
27.53
 9,568,800 27.80 28.19 26.73 11,100 220,000 -7.4
14/02/2022
27.80
 9,749,500 28.42 29.10 27.80 22,000 306,400 -10.5
11/02/2022
28.42
 9,619,600 27.88 28.72 27.34 197,100 5,900 6.9
10/02/2022
27.88
 11,705,400 27.92 28.80 27.69 96,500 323,900 -8.3
09/02/2022
27.92
 8,543,900 26.12 27.92 26.42 623,500 17,500 21.7
08/02/2022
26.12
 6,904,900 24.43 26.12 24.16 790,700 284,700 17.2
07/02/2022
24.43
 3,714,600 23.25 24.59 23.28 354,800 239,300 3.8
28/01/2022
23.25
 2,918,600 23.21 23.71 23.21 90,400 404,100 -9.5
27/01/2022
23.21
 4,399,000 23.67 24.13 22.98 27,900 51,800 -0.7
26/01/2022
23.67
 3,038,600 23.59 24.28 23.67 69,300 117,700 -2.5
25/01/2022
23.59
 4,617,400 23.02 23.67 22.59 590,000 94,700 15.1
24/01/2022
23.02
 7,702,700 24.74 24.74 23.02 61,100 29,500 1.0
21/01/2022
24.74
 5,113,000 25.51 25.54 24.74 20,700 401,100 -12.5
20/01/2022
25.51
 3,346,300 25.28 25.51 24.43 98,600 423,900 -10.6
19/01/2022
25.28
 3,081,300 25.39 25.73 25.08 130,400 61,100 2.3
18/01/2022
25.39
 7,603,400 26.65 26.65 23.90 454,400 11,500 14.2
17/01/2022
26.65
 2,669,900 27.15 27.23 26.54 42,500 124,600 -2.9
14/01/2022
27.15
 2,731,800 27.65 27.96 27.04 17,100 97,200 -2.9
13/01/2022
27.65
 6,755,100 26.96 28.19 26.96 154,000 13,800 5.0
12/01/2022
26.96
 6,488,500 26.50 27.19 26.27 135,600 1,500,600 -47.6
11/01/2022
26.50
 4,851,900 27.08 27.53 26.50 40,900 957,700 -32.4
10/01/2022
27.08
 5,237,900 27.08 27.88 27.04 233,100 50,400 6.3
07/01/2022
27.08
 8,428,400 27.42 27.76 26.96 48,700 2,356,000 -82.1
06/01/2022
27.42
 9,557,200 28.34 28.34 27.27 52,900 996,800 -34.1
05/01/2022
28.34
 5,907,300 28.72 29.18 28.30 33,300 125,400 -3.5
04/01/2022
28.72
 7,242,900 28.65 29.41 28.65 73,000 524,000 -16.9
31/12/2021
28.65
 8,071,200 28.26 28.99 28.11 3,300 43,400 -1.5
30/12/2021
28.26
 3,204,600 28.26 28.61 28.03 46,400 152,700 -3.9
29/12/2021
28.26
 7,394,000 27.50 28.61 27.31 71,500 25,700 1.6
28/12/2021
27.50
 7,278,200 27.00 27.76 26.73 26,900 78,600 -1.9
27/12/2021
27.00
 2,744,300 27.34 27.57 26.88 46,500 160,200 -4.0
24/12/2021
27.34
 5,683,800 26.88 27.92 27.00 61,100 153,300 -3.3
23/12/2021
26.88
 9,347,300 26.31 26.88 25.31 379,900 63,500 10.6
22/12/2021
26.31
 6,241,500 26.69 27.11 26.12 66,400 55,200 0.4
21/12/2021
26.69
 8,731,800 27.34 27.34 26.50 16,500 326,100 -10.8
20/12/2021
27.34
 5,393,200 27.65 28.03 27.27 84,900 1,232,400 -41.5
17/12/2021
27.65
 6,991,200 28.45 28.45 27.65 9,700 1,106,500 -39.8
16/12/2021
28.45
 4,500,800 28.72 28.99 28.19 326,100 125,800 7.5
15/12/2021
28.72
 5,868,800 28.80 29.49 28.72 977,500 508,400 17.7
14/12/2021
28.80
 9,876,700 26.92 28.80 26.92 46,800 1,285,900 -46.4
13/12/2021
26.92
 4,663,500 26.42 27.11 26.46 267,400 30,200 8.3
10/12/2021
26.42
 8,479,000 27.15 27.38 26.42 49,300 277,600 -8.0
09/12/2021
27.15
 3,899,300 27.19 27.61 26.96 64,200 205,000 -5.0
08/12/2021
27.19
 3,890,200 27.65 28.19 27.15 302,500 313,500 -0.4
07/12/2021
27.65
 6,703,500 26.73 27.92 26.73 796,600 1,011,400 -7.7
06/12/2021
26.73
 12,404,100 28.72 28.95 26.73 204,100 80,500 4.3
03/12/2021
28.72
 8,293,300 30.18 30.29 28.72 49,500 1,016,900 -37.3

Chính sách bảo mật | Điều khoản sử dụng |