CTCP Tập đoàn Hoa Sen (hsg)

10.70
-0.20
(-1.83%)
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
(2026-06-30) 		-1.05 -8.97% 65,875,400 -894,744 0
10.05
11.75
10.90
2 tháng
(2026-06-01) 		-1.80 -14.46% 120,332,900 -5,099,276 0
10.05
12.45
10.90
3 tháng
(2026-05-04) 		-1.85 -14.80% 194,321,900 -7,269,426 0
10.05
12.80
10.90
6 tháng
(2026-02-02) 		-1.47 -12.10% 426,862,100 -7,973,046 -61.0
10.05
12.80
10.90
12 tháng
(2025-08-04) 		-3.62 -25.36% 1,236,554,000 -39,561,639 -623.7
10.05
16.12
10.90
24 tháng
(2024-08-09) 		-4.93 -31.66% 3,115,460,000 -93,074,223 -1,922.6
9.62
16.12
10.90
36 tháng
(2023-08-15) 		-4.35 -29.01% 6,111,371,800 -113,491,417 -2,407.1
9.62
18.95
10.90
60 tháng
(2021-08-25) 		-12.15 -53.29% 11,875,857,900 -50,912,237 -1,833.2
5.20
29.37
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/12/2022
8.94
 9,709,700 8.94 9.19 8.84 311,000 257,500 0.7
14/12/2022
8.94
 14,473,000 8.98 9.33 8.91 445,000 1,782,300 -16.9
13/12/2022
8.98
 12,882,400 8.52 8.98 8.17 1,045,786 46,800 12.7
12/12/2022
8.52
 17,108,700 9.16 9.44 8.52 203,900 277,400 -0.9
09/12/2022
9.16
 14,204,900 8.77 9.30 8.63 679,200 52,000 8.1
08/12/2022
8.77
 13,769,000 8.20 8.77 8.41 66,400 292,216 -2.8
07/12/2022
8.20
 18,351,400 8.66 8.73 8.06 1,590,544 165,500 16.5
06/12/2022
8.66
 24,489,500 9.30 9.33 8.66 1,210,200 500 14.8
05/12/2022
9.30
 16,712,600 8.70 9.30 8.91 1,451,000 53,709 18.4
02/12/2022
8.70
 15,267,100 8.13 8.70 7.88 759,928 7,000 9.3
01/12/2022
8.13
 21,814,500 7.95 8.48 7.99 648,100 175,000 5.4
30/11/2022
7.95
 13,649,000 7.71 8.06 7.49 1,731,200 319,914 15.9
29/11/2022
7.71
 19,475,400 7.46 7.92 7.18 560,100 1,065,153 -5.5
28/11/2022
7.46
 12,395,800 6.97 7.46 7.21 204,400 16,450 2.0
25/11/2022
6.97
 12,848,700 6.52 6.97 6.65 230,900 353,000 -1.2
24/11/2022
6.52
 13,810,200 6.09 6.52 5.97 817,800 21,157 7.3
23/11/2022
6.09
 10,942,300 6.50 6.72 6.06 76,700 332,000 -2.2
22/11/2022
6.50
 15,275,200 6.79 7.18 6.49 136,200 1,013,505 -8.1
21/11/2022
6.79
 11,423,500 6.36 6.79 6.43 521,300 678,302 -1.5
18/11/2022
6.36
 21,800,300 5.95 6.36 6.06 431,913 1,184,800 -6.8
17/11/2022
5.95
 5,688,800 5.56 5.95 5.90 55,327 21,600 0.3
16/11/2022
5.56
 10,744,300 5.20 5.56 4.84 805,700 7,300 6.3
15/11/2022
5.20
 13,100,400 5.41 5.62 5.10 832,266 188,920 4.7
14/11/2022
5.41
 11,914,200 5.73 5.73 5.33 1,568,400 11,500 11.9
11/11/2022
5.73
 12,377,700 6.15 6.36 5.73 379,400 117,800 2.1
10/11/2022
6.15
 16,211,300 6.61 6.61 6.15 15,505 2,010,610 -17.4
09/11/2022
6.61
 8,123,700 6.81 7.14 6.43 96,800 3,000 0.9
08/11/2022
6.81
 14,937,300 7.32 7.32 6.81 154,289 3,400,528 -31.3
07/11/2022
7.32
 12,161,000 7.85 7.92 7.32 1,182,500 653,525 5.5
04/11/2022
7.85
 18,127,100 8.41 8.41 7.85 237,600 19,021 2.4
03/11/2022
8.41
 10,051,300 8.77 8.80 8.41 1,000 2,300 -0.0
02/11/2022
8.77
 13,720,100 8.24 8.77 8.27 49,000 6,600 0.5
01/11/2022
8.24
 10,711,400 8.06 8.59 8.10 119,151 7,000 1.3
31/10/2022
8.06
 21,410,300 8.66 8.66 8.06 36,500 22,824 0.2
28/10/2022
8.66
 16,227,100 9.30 9.47 8.66 39,300 327,475 -3.5
27/10/2022
9.30
 10,610,400 8.70 9.30 8.73 101,400 42,100 0.8
26/10/2022
8.70
 5,789,500 8.80 9.05 8.63 6,300 40,100 -0.4
25/10/2022
8.80
 16,613,500 8.24 8.80 8.20 346,700 94,000 3.1
24/10/2022
8.24
 14,558,000 8.84 8.84 8.24 49,100 102,600 -0.6
21/10/2022
8.84
 16,122,700 9.47 9.54 8.84 61,200 37,400 0.3
20/10/2022
9.47
 6,154,300 9.40 9.69 9.33 145,900 183,700 -0.5
19/10/2022
9.40
 9,498,300 9.83 9.83 9.40 108,100 1,227,000 -15.3
18/10/2022
9.83
 9,429,200 9.93 10.18 9.76 51,042 10,642 0.6
17/10/2022
9.93
 9,797,300 10.00 10.00 9.54 6,300 870,522 -12.1
14/10/2022
10.00
 13,325,400 9.79 10.04 9.72 2,447,000 90,322 33.3
13/10/2022
9.79
 8,674,300 9.62 9.90 9.47 1,521,003 535,900 13.6
12/10/2022
9.62
 12,183,700 9.01 9.62 9.23 1,877,664 52,400 24.8
11/10/2022
9.01
 15,234,900 8.91 9.40 8.84 600,500 100,100 6.4
10/10/2022
8.91
 9,545,100 8.34 8.91 8.13 402,800 4,200 5.0
07/10/2022
8.34
 10,420,600 8.94 8.94 8.34 340,000 130,043 2.5
06/10/2022
8.94
 8,350,300 9.58 9.65 8.94 85,000 100,000 -0.2
05/10/2022
9.58
 4,890,900 9.23 9.69 9.33 40,900 108,900 -0.9
04/10/2022
9.23
 6,779,700 9.76 9.97 9.23 26,645 15,400 0.1
03/10/2022
9.76
 8,849,000 10.46 10.50 9.76 53,337 12,309 0.6
30/09/2022
10.46
 7,236,100 10.46 10.53 9.83 42,100 17,800 0.4
29/09/2022
10.46
 4,758,700 10.61 10.96 10.46 9,500 26,740 -0.3
28/09/2022
10.61
 7,435,300 10.68 10.92 10.50 4,045 6,900 -0.0
27/09/2022
10.68
 4,300,900 10.75 10.96 10.68 12,600 244,757 -3.5
26/09/2022
10.75
 8,173,900 11.45 11.45 10.68 41,100 1,600 0.6
23/09/2022
11.45
 6,399,300 11.56 11.70 11.31 3,700 304 0.1
22/09/2022
11.56
 7,515,400 11.38 11.74 11.10 6,700 45,860 -0.6
21/09/2022
11.38
 5,255,500 11.45 11.56 11.24 7,700 382,600 -6.0
20/09/2022
11.45
 7,260,800 11.31 11.56 10.89 26,100 23,814 0.0
19/09/2022
11.31
 16,700,100 12.16 12.27 11.31 11,630 481,800 -7.5
16/09/2022
12.16
 13,892,000 12.80 12.80 12.16 346,538 6,022,417 -97.6
15/09/2022
12.80
 7,311,600 12.80 13.19 12.80 14,000 2,219 -8.3
14/09/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
14/09/2022
12.80
 14,521,300 12.37 12.90 12.58 51,030 511,701 -1.7
13/09/2022
12.37
 15,064,600 12.67 12.73 12.08 48,100 242,210 -1.7
12/09/2022
12.67
 11,448,500 12.67 13.08 12.67 116,400 5,138 3.0
09/09/2022
12.67
 13,030,100 12.25 12.67 11.87 180,800 42,100 3.0
08/09/2022
12.25
 10,695,000 12.67 12.87 12.25 115,100 406,600 -6.1
07/09/2022
12.67
 22,261,600 13.02 13.23 12.67 270,500 3,300 5.7
06/09/2022
13.02
 14,234,400 13.11 13.37 12.93 164,100 0 3.6
05/09/2022
13.11
 25,514,100 12.25 13.11 12.37 429,400 316,900 2.5
31/08/2022
12.25
 8,878,000 12.08 12.49 12.08 1,200 45,700 -0.9
30/08/2022
12.08
 6,781,700 12.20 12.46 12.08 8,300 130,100 -2.5
29/08/2022
12.20
 13,390,500 12.58 12.58 11.84 125,300 89,100 0.7
26/08/2022
12.58
 10,588,200 12.90 12.90 12.52 310,800 198,200 2.4
25/08/2022
12.90
 13,773,700 12.58 13.05 12.58 130,100 36,000 2.1
24/08/2022
12.58
 9,193,400 12.67 12.84 12.55 29,800 67,800 -0.8
23/08/2022
12.67
 10,090,300 12.25 12.67 12.25 219,500 5,100 4.6
22/08/2022
12.25
 9,107,600 12.02 12.43 11.90 12,100 38,000 -0.5
19/08/2022
12.02
 14,758,200 12.43 12.58 11.93 70,400 18,200 1.1
18/08/2022
12.43
 6,790,200 12.46 12.61 12.31 74,000 6,100 1.4
17/08/2022
12.46
 14,378,800 12.81 12.87 12.34 27,800 331,900 -6.4
16/08/2022
12.81
 16,148,900 12.70 13.32 12.67 78,300 20,600 1.3
15/08/2022
12.70
 11,233,100 12.79 13.02 12.67 26,100 57,100 -0.7
12/08/2022
12.79
 24,257,600 11.96 12.79 11.87 350,000 373,000 -0.5
11/08/2022
11.96
 11,215,700 12.31 12.55 11.72 42,100 611,200 -11.6
10/08/2022
12.31
 13,311,600 12.11 12.31 11.81 103,000 412,600 -6.5
09/08/2022
12.11
 10,088,100 12.23 12.49 12.02 15,000 174,400 -3.3
08/08/2022
12.23
 10,990,600 12.08 12.34 11.96 8,900 195,500 -3.9
05/08/2022
12.08
 11,016,300 11.72 12.20 11.67 285,300 7,700 5.7
04/08/2022
11.72
 12,573,200 11.52 12.02 11.55 54,900 170,500 -2.3
03/08/2022
11.52
 15,218,200 10.78 11.52 10.63 227,500 34,100 3.8
02/08/2022
10.78
 9,648,800 10.66 11.05 10.66 372,200 23,600 6.4
01/08/2022
10.66
 11,833,000 9.99 10.66 9.96 530,000 32,400 9.0
29/07/2022
9.99
 3,954,200 10.02 10.25 9.96 15,600 16,900 -0.0
28/07/2022
10.02
 3,699,500 9.72 10.07 9.84 61,600 6,800 0.9
27/07/2022
9.72
 5,220,600 9.78 9.78 9.49 9,000 7,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |