CTCP Tập đoàn Hoa Sen (hsg)

11.70
-0.10
(-0.85%)
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
(2026-05-13) 		-0.40 -3.28% 71,674,200 -987,972 0
11.65
12.80
11.70
2 tháng
(2026-04-13) 		-0.01 -0.07% 162,807,300 -2,876,485 0
11.65
12.80
11.70
3 tháng
(2026-03-16) 		0.72 6.53% 221,201,500 -1,477,765 -3.5
10.65
12.80
11.70
6 tháng
(2025-12-15) 		-0.05 -0.39% 442,324,100 -5,641,765 -64.9
10.62
13.08
11.70
12 tháng
(2025-06-17) 		-1.20 -9.23% 1,511,235,400 -30,540,164 -496.0
10.62
16.12
11.70
24 tháng
(2024-06-24) 		-6.14 -34.21% 3,466,540,500 -105,086,142 -2,281.8
9.62
18.95
11.70
36 tháng
(2023-06-28) 		-0.51 -4.12% 6,497,831,600 -93,859,636 -2,081.2
9.62
18.95
11.70
60 tháng
(2021-07-08) 		-10.06 -46.02% 12,208,487,600 -40,902,156 -1,558.5
5.20
29.37
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/07/2022
9.78
 9,720,300 10.37 10.43 9.78 28,300 71,500 -0.7
25/07/2022
10.37
 4,925,700 10.66 10.66 10.31 48,300 67,400 -0.3
22/07/2022
10.66
 3,442,400 10.78 10.90 10.66 128,500 429,100 -0.3
21/07/2022
10.78
 8,975,400 10.61 11.05 10.66 86,400 18,000 1.3
20/07/2022
10.61
 9,598,100 10.28 10.84 10.34 79,000 410,600 -6.0
19/07/2022
10.28
 3,960,500 10.46 10.46 10.19 13,900 85,000 -1.2
18/07/2022
10.46
 6,838,400 10.72 10.84 10.43 17,800 89,500 -1.3
15/07/2022
10.72
 9,405,000 10.61 11.16 10.72 68,100 12,600 1.0
14/07/2022
10.61
 6,894,800 10.55 10.69 10.13 25,900 2,000 0.4
13/07/2022
10.55
 5,868,200 10.66 11.02 10.49 7,700 57,600 -0.9
12/07/2022
10.66
 7,596,000 10.49 10.99 10.34 317,400 1,512,400 -21.6
11/07/2022
10.49
 7,253,000 10.72 10.93 10.19 18,000 261,800 -4.3
08/07/2022
10.72
 6,855,200 10.19 10.81 10.31 36,900 266,200 -4.3
07/07/2022
10.19
 4,672,600 10.10 10.34 9.96 86,000 116,900 -0.5
06/07/2022
10.10
 9,509,000 10.13 10.72 9.84 35,700 142,800 -1.8
05/07/2022
10.13
 8,853,300 9.96 10.52 9.90 4,000 142,900 -2.4
04/07/2022
9.96
 4,521,100 9.96 10.22 9.90 6,500 208,500 -3.4
01/07/2022
9.96
 6,287,000 9.49 10.05 9.07 211,600 7,300 3.5
30/06/2022
9.49
 7,361,100 10.16 10.49 9.49 36,800 740,100 -11.3
29/06/2022
10.16
 6,358,300 9.87 10.40 9.63 61,500 181,700 -2.0
28/06/2022
9.87
 4,581,700 10.02 10.19 9.81 9,200 428,400 -7.0
27/06/2022
10.02
 8,266,200 9.37 10.02 9.22 239,700 252,600 -0.1
24/06/2022
9.37
 10,291,200 8.93 9.54 8.93 321,200 276,400 0.7
23/06/2022
8.93
 4,233,600 8.90 8.98 8.66 128,500 429,100 -4.6
22/06/2022
8.90
 6,671,300 8.34 8.90 8.45 362,800 18,600 5.2
21/06/2022
8.34
 13,793,900 8.69 8.93 8.13 1,396,400 103,000 18.3
20/06/2022
8.69
 12,260,600 9.34 9.49 8.69 349,900 428,700 -1.4
17/06/2022
9.34
 10,758,700 10.02 10.02 9.34 650,800 152,700 7.9
16/06/2022
10.02
 6,563,500 10.28 10.69 9.87 182,400 183,000 -0.0
15/06/2022
10.28
 11,614,300 11.05 11.16 10.28 113,800 856,200 -13.0
14/06/2022
11.05
 12,387,000 11.87 11.87 11.05 143,700 669,000 -9.8
13/06/2022
11.87
 7,699,000 12.76 12.76 11.87 170,200 757,200 -11.8
10/06/2022
12.76
 8,068,500 13.14 13.43 12.76 179,700 276,200 -2.1
09/06/2022
13.14
 8,953,800 12.37 13.23 12.34 279,500 77,300 4.5

Chính sách bảo mật | Điều khoản sử dụng |