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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |