CTCP Tập đoàn Hoa Sen (hsg)

14.35
-0.05
(-0.35%)
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
(2026-02-11) 		-1.20 -7.69% 77,624,800 -2,587,100 -34.3
13.80
16.40
14.35
2 tháng
(2026-01-12) 		-1.90 -11.66% 175,665,900 -5,177,800 -77.9
13.80
17
14.35
3 tháng
(2025-12-15) 		-1 -6.49% 218,397,600 -4,139,300 -60.9
13.80
17
14.35
6 tháng
(2025-09-15) 		-6.30 -30.43% 529,237,700 -37,029,100 -651.3
13.80
20.70
14.35
12 tháng
(2025-03-18) 		-3.38 -19.01% 1,739,625,900 -26,351,758 -667.3
12.50
20.95
14.35
24 tháng
(2024-03-25) 		-7.37 -33.86% 3,949,751,100 -109,229,158 -2,384.7
12.50
24.63
14.35
36 tháng
(2023-03-29) 		-0.81 -5.33% 7,181,317,600 -83,363,312 -1,914.3
12.50
24.63
14.35
60 tháng
(2021-04-08) 		-6.18 -30.01% 12,757,547,800 -30,191,491 -1,187.1
6.76
38.18
14.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/12/2021
30.18
 3,337,500 30.10 30.48 30.06 819,000 91,800 28.6
01/12/2021
30.10
 4,534,700 30.29 30.71 30.02 10,900 1,019,200 -39.8
30/11/2021
30.29
 9,174,900 29.79 30.90 29.72 330,300 1,151,200 -32.2
29/11/2021
29.79
 4,596,500 30.45 30.45 29.76 69,600 295,100 -8.4
26/11/2021
30.45
 8,073,900 29.87 31.02 30.10 29,200 393,800 -14.5
25/11/2021
29.87
 8,023,100 29.07 30.14 29.10 63,500 457,000 -15.2
24/11/2021
29.07
 9,515,600 29.95 29.99 28.95 39,500 1,623,500 -60.4
23/11/2021
29.95
 5,119,100 29.41 30.14 29.49 11,600 13,600 -0.1
22/11/2021
29.41
 7,343,000 28.72 29.95 28.72 555,000 133,600 16.3
19/11/2021
28.72
 14,773,400 30.56 30.56 28.45 788,700 2,211,000 -55.1
18/11/2021
30.56
 18,403,600 32.55 32.55 30.56 79,000 2,170,400 -84.9
17/11/2021
32.55
 6,738,900 33.01 33.47 32.55 49,200 105,500 -2.4
16/11/2021
33.01
 5,093,000 33.47 34.01 32.97 12,300 113,200 -4.4
15/11/2021
33.47
 7,331,400 34.24 34.27 33.36 29,600 300,100 -11.9
12/11/2021
34.24
 6,382,100 33.32 34.50 33.32 17,300 269,800 -11.1
11/11/2021
33.32
 14,606,600 34.08 34.08 32.93 45,800 774,000 -31.8
10/11/2021
34.08
 13,011,400 34.96 34.96 34.01 47,700 520,000 -21.2
09/11/2021
34.96
 6,462,000 35.27 35.62 34.96 1,300 614,300 -28.1
08/11/2021
35.27
 7,477,600 35.58 35.85 35.04 12,700 704,300 -32.0
05/11/2021
35.58
 8,028,000 35.08 36.00 34.70 13,700 43,900 -1.4
04/11/2021
35.08
 7,431,300 34.43 35.39 34.08 11,400 1,207,100 -50.7
03/11/2021
34.43
 15,160,400 35.08 35.39 34.08 32,600 1,884,200 -83.6
02/11/2021
35.08
 11,151,200 35.23 35.96 34.96 51,400 920,700 -40.2
01/11/2021
35.23
 17,399,100 36.30 36.46 35.12 146,400 1,281,100 -52.8
29/10/2021
36.30
 11,471,500 36.76 37.07 35.88 93,000 626,000 -25.4
28/10/2021
36.76
 6,865,500 36.80 37.22 36.57 92,900 371,400 -13.4
27/10/2021
36.80
 7,093,900 36.50 36.92 36.34 342,200 126,900 10.3
26/10/2021
36.50
 9,182,200 36.00 36.61 35.23 847,200 300,200 25.7
25/10/2021
36.00
 15,542,700 37.53 37.53 36.00 219,200 1,023,000 -38.6
22/10/2021
37.53
 7,003,700 37.84 38.03 37.38 140,300 549,900 -20.1
21/10/2021
37.84
 8,021,300 37.68 38.22 37.45 40,100 159,100 -5.9
20/10/2021
37.68
 10,150,400 37.76 37.95 36.99 14,200 207,500 -9.5
19/10/2021
37.76
 9,681,800 38.18 38.22 37.53 172,200 24,800 7.3
18/10/2021
38.18
 10,768,800 38.10 39.29 37.99 83,100 119,200 -1.8
15/10/2021
38.10
 15,019,100 37.11 38.53 37.26 2,021,300 118,600 94.4
14/10/2021
37.11
 10,104,000 36.84 37.38 36.76 516,200 37,700 23.2
13/10/2021
36.84
 7,021,900 37.03 37.38 36.65 4,200 50,400 -2.2

Chính sách bảo mật | Điều khoản sử dụng |