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)
08/06/2022
12.37
 6,758,300 12.05 12.58 11.99 648,200 11,100 13.4
07/06/2022
12.05
 8,038,800 12.67 12.67 11.78 273,300 335,800 -1.3
06/06/2022
12.67
 4,619,600 13.02 13.20 12.52 658,500 14,800 14.2
03/06/2022
13.02
 7,272,200 12.76 13.26 12.67 123,300 40,400 1.8
02/06/2022
12.76
 11,788,700 13.32 13.43 12.61 606,500 267,800 7.3
01/06/2022
13.32
 8,975,500 13.43 13.61 13.08 783,500 133,700 14.7
31/05/2022
13.43
 6,000,100 13.58 13.58 13.32 64,300 171,100 -2.4
30/05/2022
13.58
 8,223,000 13.67 13.90 13.46 601,200 457,300 3.3
27/05/2022
13.67
 16,149,200 12.79 13.67 12.79 190,600 142,000 1.1
26/05/2022
12.79
 7,229,500 12.49 12.96 12.55 39,500 22,500 0.4
25/05/2022
12.49
 9,947,400 11.90 12.58 11.64 346,100 57,900 6.1
24/05/2022
11.90
 11,594,500 12.46 12.52 11.61 184,900 151,600 0.7
23/05/2022
12.46
 7,615,600 12.67 13.08 12.25 104,900 261,600 -3.3
20/05/2022
12.67
 6,575,600 12.34 12.81 12.08 62,400 9,800 1.1
19/05/2022
12.34
 3,940,400 12.61 12.64 12.17 63,300 6,700 1.2
18/05/2022
12.61
 4,906,400 12.46 13.02 12.58 88,500 457,200 -7.9
17/05/2022
12.46
 12,531,100 11.67 12.46 10.99 1,088,700 90,500 21.1
16/05/2022
11.67
 10,660,500 12.52 13.05 11.67 706,200 775,900 -1.4
13/05/2022
12.52
 9,700,800 13.43 13.67 12.52 355,600 1,463,100 -24.0
12/05/2022
13.43
 7,363,100 14.43 14.43 13.43 37,500 169,900 -3.2
11/05/2022
14.43
 5,940,800 14.49 14.88 14.11 36,900 266,200 -5.6
10/05/2022
14.49
 6,064,900 14.26 14.64 13.40 551,100 67,800 11.9
09/05/2022
14.26
 6,971,200 15.32 15.32 14.26 192,000 48,900 3.5
06/05/2022
15.32
 18,705,300 14.52 15.52 13.67 662,900 216,400 11.6
05/05/2022
14.52
 17,578,800 15.52 15.82 14.46 121,000 119,200 -0.0
04/05/2022
15.52
 16,118,100 16.67 16.67 15.52 99,000 231,400 -3.5
29/04/2022
16.67
 5,159,400 16.70 17.00 16.64 37,000 112,600 -2.2
28/04/2022
16.70
 3,259,200 17.03 17.29 16.70 6,000 191,700 -5.4
27/04/2022
17.03
 4,430,200 16.73 17.09 16.32 40,200 161,000 -3.4
26/04/2022
16.73
 7,347,800 16.56 16.73 15.58 541,500 53,100 13.4
25/04/2022
16.56
 7,647,300 17.79 17.97 16.56 91,800 245,600 -4.7
22/04/2022
17.79
 5,724,000 17.73 18.15 17.09 198,500 38,200 4.8
21/04/2022
17.73
 8,558,200 17.73 18.03 16.85 387,700 110,300 8.3
20/04/2022
17.73
 6,487,700 17.85 18.26 17.68 416,300 32,200 11.7
19/04/2022
17.85
 4,864,100 18.32 18.79 17.70 489,200 52,100 13.7
18/04/2022
18.32
 7,561,100 19.56 19.56 18.32 45,900 38,200 0.2
15/04/2022
19.56
 5,824,600 19.56 20.30 19.56 19,500 18,700 0.0
14/04/2022
19.56
 3,997,500 19.50 20.09 19.47 8,900 100 0.3
13/04/2022
19.50
 4,337,800 19.32 19.74 18.97 33,700 24,000 0.3
12/04/2022
19.32
 7,020,900 19.35 20.21 19.32 70,500 45,200 0.9
08/04/2022
19.35
 13,116,800 20.80 21.00 19.35 350,900 917,500 -19.7
07/04/2022
20.80
 4,956,300 21.18 21.39 20.74 4,100 79,700 -2.7
06/04/2022
21.18
 6,832,200 21.00 21.62 20.86 3,000 37,900 -1.3
05/04/2022
21.00
 4,276,000 21.00 21.30 20.97 50,500 40,800 0.4
04/04/2022
21.00
 4,487,300 21.06 21.30 20.97 17,400 49,400 -1.1
01/04/2022
21.06
 6,123,100 20.62 21.15 20.50 228,800 8,400 7.8
31/03/2022
20.62
 13,015,900 21.39 21.80 20.39 24,000 101,000 -2.7
30/03/2022
21.39
 11,040,000 22.12 22.24 21.36 24,800 68,200 -1.6
29/03/2022
22.12
 6,688,000 22.27 22.48 22.06 3,600 5,600 -0.1
28/03/2022
22.27
 9,292,200 22.30 22.68 21.98 1,800 62,200 -2.3
25/03/2022
22.30
 10,576,700 22.12 22.68 21.86 24,200 33,200 -0.3
24/03/2022
22.12
 8,360,600 22.36 22.54 22.09 241,500 2,100 9.1
23/03/2022
22.36
 13,421,900 22.86 23.15 22.36 30,600 521,000 -18.8
22/03/2022
22.86
 16,585,700 22.51 22.89 21.86 241,800 275,000 -1.2
21/03/2022
22.51
 9,784,800 22.30 23.10 22.45 308,000 235,500 2.9
18/03/2022
22.30
 13,268,600 21.59 22.45 21.59 1,309,200 2,498,600 -44.6
17/03/2022
21.59
 10,006,100 22.01 22.33 21.53 425,400 1,009,100 -21.5
16/03/2022
22.01
 6,862,000 21.92 22.42 21.89 778,000 868,400 -3.5
15/03/2022
21.92
 12,933,900 22.39 22.80 21.62 642,000 404,000 8.9
14/03/2022
22.39
 13,194,500 23.36 24.04 22.39 434,900 344,800 3.5
11/03/2022
23.36
 13,916,600 24.13 24.51 23.10 4,400 233,200 -9.1
10/03/2022
24.13
 11,124,600 24.42 24.80 23.95 53,800 41,300 0.5
09/03/2022
24.42
 15,209,600 23.80 24.72 23.42 904,900 1,139,100 -9.5
08/03/2022
23.80
 14,895,400 25.01 25.01 23.66 17,500 383,000 -15.2
07/03/2022
25.01
 15,525,200 24.04 25.63 24.33 261,900 39,300 9.6
04/03/2022
24.04
 15,769,900 24.80 24.98 23.98 293,900 579,100 -11.8
03/03/2022
24.80
 21,225,000 23.36 24.89 23.57 426,600 78,100 14.4
02/03/2022
23.36
 12,207,900 22.98 23.51 22.92 65,500 95,500 -1.2
01/03/2022
22.98
 22,377,800 22.59 24.04 22.86 1,119,300 277,200 33.9
28/02/2022
22.59
 21,865,900 21.12 22.59 21.21 565,100 75,900 18.3
25/02/2022
21.12
 5,225,400 20.95 21.39 20.92 121,300 4,600 4.2
24/02/2022
20.95
 8,867,600 21.53 21.86 20.50 208,600 120,200 3.3
23/02/2022
21.53
 5,503,800 21.09 21.74 21.06 108,700 3,100 3.8
22/02/2022
21.09
 9,057,900 21.65 21.65 20.65 28,300 504,700 -17.0
21/02/2022
21.65
 7,320,200 21.95 22.21 21.59 29,800 319,900 -10.7
18/02/2022
21.95
 9,813,800 21.56 22.21 21.27 164,800 11,200 5.7
17/02/2022
21.56
 4,921,000 21.48 21.92 21.33 251,300 4,700 9.1
16/02/2022
21.48
 5,806,700 21.18 21.48 20.95 174,300 200,000 -0.9
15/02/2022
21.18
 9,568,800 21.39 21.68 20.56 11,100 220,000 -7.4
14/02/2022
21.39
 9,749,500 21.86 22.39 21.39 22,000 306,400 -10.5
11/02/2022
21.86
 9,619,600 21.45 22.09 21.03 197,100 5,900 6.9
10/02/2022
21.45
 11,705,400 21.48 22.15 21.30 96,500 323,900 -8.3
09/02/2022
21.48
 8,543,900 20.09 21.48 20.33 623,500 17,500 21.7
08/02/2022
20.09
 6,904,900 18.79 20.09 18.59 790,700 284,700 17.2
07/02/2022
18.79
 3,714,600 17.88 18.91 17.91 354,800 239,300 3.8
28/01/2022
17.88
 2,918,600 17.85 18.23 17.85 90,400 404,100 -9.5
27/01/2022
17.85
 4,399,000 18.21 18.56 17.68 27,900 51,800 -0.7
26/01/2022
18.21
 3,038,600 18.15 18.68 18.21 69,300 117,700 -2.5
25/01/2022
18.15
 4,617,400 17.70 18.21 17.38 590,000 94,700 15.1
24/01/2022
17.70
 7,702,700 19.03 19.03 17.70 61,100 29,500 1.0
21/01/2022
19.03
 5,113,000 19.62 19.65 19.03 20,700 401,100 -12.5
20/01/2022
19.62
 3,346,300 19.44 19.62 18.79 98,600 423,900 -10.6
19/01/2022
19.44
 3,081,300 19.53 19.80 19.30 130,400 61,100 2.3
18/01/2022
19.53
 7,603,400 20.50 20.50 18.38 454,400 11,500 14.2
17/01/2022
20.50
 2,669,900 20.89 20.95 20.41 42,500 124,600 -2.9
14/01/2022
20.89
 2,731,800 21.27 21.50 20.80 17,100 97,200 -2.9
13/01/2022
21.27
 6,755,100 20.74 21.68 20.74 154,000 13,800 5.0
12/01/2022
20.74
 6,488,500 20.39 20.92 20.21 135,600 1,500,600 -47.6
11/01/2022
20.39
 4,851,900 20.83 21.18 20.39 40,900 957,700 -32.4
10/01/2022
20.83
 5,237,900 20.83 21.45 20.80 233,100 50,400 6.3

Chính sách bảo mật | Điều khoản sử dụng |