CTCP Tập đoàn Hoa Sen (hsg)

16.20
0.30
(1.89%)
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
(2025-12-29) 		-0.30 -1.85% 75,027,000 -522,100 -10.3
15.40
17
15.90
2 tháng
(2025-11-28) 		-0.80 -4.79% 127,240,400 -1,385,100 -24.8
15.40
17
15.90
3 tháng
(2025-10-29) 		-1.10 -6.47% 207,534,800 -6,922,000 -119.0
15.40
17.30
15.90
6 tháng
(2025-07-31) 		-2.75 -14.75% 818,318,200 -32,885,093 -587.2
15.40
20.95
15.90
12 tháng
(2025-02-03) 		-1.20 -7.02% 1,840,816,400 -28,556,030 -724.6
12.50
20.95
15.90
24 tháng
(2024-02-07) 		-6.11 -27.76% 4,177,140,400 -117,941,518 -2,607.9
12.50
24.63
15.90
36 tháng
(2023-02-13) 		2.66 20.13% 7,631,392,200 -33,936,312 -1,134.8
12.50
24.63
15.90
60 tháng
(2021-02-22) 		-2.03 -11.32% 12,920,008,100 -36,579,891 -1,415.6
6.76
38.18
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
11.57
 6,671,300 10.84 11.57 10.99 362,800 18,600 5.2
21/06/2022
10.84
 13,793,900 11.30 11.60 10.57 1,396,400 103,000 18.3
20/06/2022
11.30
 12,260,600 12.14 12.33 11.30 349,900 428,700 -1.4
17/06/2022
12.14
 10,758,700 13.02 13.02 12.14 650,800 152,700 7.9
16/06/2022
13.02
 6,563,500 13.37 13.90 12.83 182,400 183,000 -0.0
15/06/2022
13.37
 11,614,300 14.36 14.51 13.37 113,800 856,200 -13.0
14/06/2022
14.36
 12,387,000 15.43 15.43 14.36 143,700 669,000 -9.8
13/06/2022
15.43
 7,699,000 16.58 16.58 15.43 170,200 757,200 -11.8
10/06/2022
16.58
 8,068,500 17.08 17.46 16.58 179,700 276,200 -2.1
09/06/2022
17.08
 8,953,800 16.08 17.19 16.05 279,500 77,300 4.5
08/06/2022
16.08
 6,758,300 15.66 16.35 15.59 648,200 11,100 13.4
07/06/2022
15.66
 8,038,800 16.47 16.47 15.32 273,300 335,800 -1.3
06/06/2022
16.47
 4,619,600 16.93 17.16 16.28 658,500 14,800 14.2
03/06/2022
16.93
 7,272,200 16.58 17.23 16.47 123,300 40,400 1.8
02/06/2022
16.58
 11,788,700 17.31 17.46 16.39 606,500 267,800 7.3
01/06/2022
17.31
 8,975,500 17.46 17.69 17.00 783,500 133,700 14.7
31/05/2022
17.46
 6,000,100 17.65 17.65 17.31 64,300 171,100 -2.4
30/05/2022
17.65
 8,223,000 17.77 18.08 17.50 601,200 457,300 3.3
27/05/2022
17.77
 16,149,200 16.62 17.77 16.62 190,600 142,000 1.1
26/05/2022
16.62
 7,229,500 16.24 16.85 16.31 39,500 22,500 0.4
25/05/2022
16.24
 9,947,400 15.47 16.35 15.13 346,100 57,900 6.1
24/05/2022
15.47
 11,594,500 16.20 16.28 15.09 184,900 151,600 0.7
23/05/2022
16.20
 7,615,600 16.47 17.00 15.93 104,900 261,600 -3.3
20/05/2022
16.47
 6,575,600 16.05 16.66 15.70 62,400 9,800 1.1
19/05/2022
16.05
 3,940,400 16.39 16.43 15.82 63,300 6,700 1.2
18/05/2022
16.39
 4,906,400 16.20 16.93 16.35 88,500 457,200 -7.9
17/05/2022
16.20
 12,531,100 15.17 16.20 14.28 1,088,700 90,500 21.1
16/05/2022
15.17
 10,660,500 16.28 16.97 15.17 706,200 775,900 -1.4
13/05/2022
16.28
 9,700,800 17.46 17.77 16.28 355,600 1,463,100 -24.0
12/05/2022
17.46
 7,363,100 18.77 18.77 17.46 37,500 169,900 -3.2
11/05/2022
18.77
 5,940,800 18.84 19.34 18.34 36,900 266,200 -5.6
10/05/2022
18.84
 6,064,900 18.54 19.03 17.42 551,100 67,800 11.9
09/05/2022
18.54
 6,971,200 19.91 19.91 18.54 192,000 48,900 3.5
06/05/2022
19.91
 18,705,300 18.88 20.18 17.77 662,900 216,400 11.6
05/05/2022
18.88
 17,578,800 20.18 20.56 18.80 121,000 119,200 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |