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)
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
12/10/2021
37.03
 10,477,600 36.65 37.03 36.53 114,100 314,400 -9.6
11/10/2021
36.65
 8,968,400 36.50 37.30 36.38 269,400 10,600 11.9
08/10/2021
36.50
 7,299,400 36.46 36.99 36.30 247,500 203,300 2.1
07/10/2021
36.46
 11,515,700 37.03 37.15 36.38 105,200 491,000 -18.5
06/10/2021
37.03
 7,493,400 36.65 37.34 36.65 16,400 258,300 -11.6
05/10/2021
36.65
 10,164,800 37.26 37.30 36.65 47,800 274,800 -10.9
04/10/2021
37.26
 14,606,000 35.81 37.42 36.11 325,400 73,900 12.0
01/10/2021
35.81
 9,449,700 35.62 36.23 35.27 1,204,393 1,045,193 7.4
30/09/2021
35.62
 9,667,300 35.16 36.15 35.27 1,376,500 19,300 63.4
29/09/2021
35.16
 7,482,900 35.23 35.62 34.85 478,900 301,800 8.2
28/09/2021
35.23
 10,352,500 33.70 35.39 33.36 791,000 228,700 25.4
27/09/2021
33.70
 12,960,700 34.77 35.46 33.70 40,700 544,500 -22.5
24/09/2021
34.77
 12,252,700 35.62 35.85 34.47 27,300 600,600 -26.1
23/09/2021
35.62
 9,668,200 35.69 36.42 35.23 86,600 493,800 -19.0
22/09/2021
35.69
 6,844,100 35.77 36.07 35.31 716,900 839,500 -5.6
21/09/2021
35.77
 17,539,300 34.47 35.85 33.70 1,116,600 332,900 35.8
20/09/2021
34.47
 21,363,000 36.00 36.46 34.47 22,500 814,900 -36.6
17/09/2021
36.00
 15,784,200 36.00 36.99 35.73 2,778,500 3,042,000 -10.4
16/09/2021
36.00
 12,883,200 35.81 36.69 35.35 227,500 855,100 -29.3
15/09/2021
35.81
 20,484,800 33.51 35.85 33.20 1,815,600 606,300 54.9
14/09/2021
33.51
 10,042,200 33.55 34.05 33.43 456,000 588,500 -5.8
13/09/2021
33.55
 13,719,500 34.39 34.62 33.43 470,200 740,300 -11.8
10/09/2021
34.39
 12,190,700 34.39 34.81 33.85 513,100 219,300 13.2
09/09/2021
34.39
 18,278,100 33.28 34.66 33.36 2,207,700 160,400 91.5
08/09/2021
33.28
 17,925,300 32.25 33.55 31.98 521,000 57,600 19.9
07/09/2021
32.25
 17,211,400 32.82 33.47 32.25 193,800 210,800 -0.7
06/09/2021
32.82
 22,291,200 30.68 32.82 30.98 1,136,600 53,500 45.6
01/09/2021
30.68
 10,444,300 30.56 30.94 29.99 222,900 35,000 7.5
31/08/2021
30.56
 10,943,200 30.41 31.02 29.95 668,300 6,300 26.4
30/08/2021
30.41
 10,789,600 29.30 30.48 29.41 758,220 36,620 28.3
27/08/2021
29.30
 7,471,300 29.18 29.45 28.57 229,300 2,000 8.7
26/08/2021
29.18
 8,714,700 29.64 29.87 29.03 175,400 725,200 -21.2
25/08/2021
29.64
 10,055,600 28.80 29.83 28.68 39,700 575,700 -20.3
24/08/2021
28.80
 6,769,700 28.72 29.14 28.34 7,000 25,400 -0.7
23/08/2021
28.72
 10,869,900 29.68 29.68 28.72 55,900 49,700 0.2
20/08/2021
29.68
 22,526,300 30.98 30.98 28.88 358,600 321,100 1.5
19/08/2021
30.98
 8,090,200 30.56 31.10 30.60 484,200 175,700 12.4
18/08/2021
30.56
 11,778,500 30.48 31.13 30.33 273,300 263,700 0.5
17/08/2021
30.48
 21,902,100 29.18 30.56 29.37 899,100 39,500 33.7
16/08/2021
29.18
 8,405,000 28.72 29.37 28.76 473,100 54,300 15.9
13/08/2021
28.72
 13,183,500 28.76 28.88 27.84 216,600 204,500 0.3
12/08/2021
28.76
 10,268,800 29.30 29.49 28.72 606,100 261,700 13.1
11/08/2021
29.30
 8,951,600 29.68 29.95 29.26 17,900 33,100 -0.6
10/08/2021
29.68
 8,786,300 29.72 30.33 29.49 143,300 370,900 -8.8
09/08/2021
29.72
 10,857,300 29.10 29.83 28.68 297,900 285,500 0.4
06/08/2021
29.10
 9,823,200 29.56 29.56 29.10 527,200 7,800 19.9
05/08/2021
29.56
 10,530,100 28.72 29.56 28.42 1,016,600 285,200 28.1
04/08/2021
28.72
 10,209,200 28.34 28.88 28.30 399,000 266,900 5.0
03/08/2021
28.34
 17,635,400 28.65 28.95 27.88 620,400 495,300 4.7
02/08/2021
28.65
 16,511,900 28.57 29.22 28.19 503,300 547,000 -1.6
30/07/2021
28.57
 9,623,000 28.26 28.80 28.19 880,000 28,100 31.8
29/07/2021
28.26
 11,029,700 27.50 28.45 27.50 410,200 75,900 12.2
28/07/2021
27.50
 12,574,500 27.34 27.80 27.11 113,500 15,300 3.6
27/07/2021
27.34
 13,959,400 26.35 27.65 26.73 368,000 9,100 12.8
26/07/2021
26.35
 12,135,300 26.77 26.81 25.58 809,900 1,158,700 -12.0
23/07/2021
26.77
 13,506,700 27.80 27.80 26.73 37,900 1,075,900 -36.9
22/07/2021
27.80
 13,064,600 27.42 28.07 27.19 697,300 1,002,600 -11.3
21/07/2021
27.42
 15,211,500 27.11 28.11 27.19 1,265,400 375,400 32.3
20/07/2021
27.11
 15,907,200 25.35 27.11 24.89 1,606,400 136,200 50.0
19/07/2021
25.35
 11,888,900 27.19 27.19 25.35 12,200 143,000 -4.5
16/07/2021
27.19
 9,641,700 27.57 27.88 26.96 20,400 1,611,400 -56.8
15/07/2021
27.57
 9,829,100 26.35 27.57 26.08 1,042,100 203,100 29.4
14/07/2021
26.35
 10,586,600 26.00 26.85 25.58 997,800 644,200 12.0

Chính sách bảo mật | Điều khoản sử dụng |