CTCP Tập đoàn Hoa Sen (hsg)

10.70
-0.20
(-1.83%)
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
(2026-06-30) 		-1.05 -8.97% 65,875,400 -894,744 0
10.05
11.75
10.90
2 tháng
(2026-06-01) 		-1.80 -14.46% 120,332,900 -5,099,276 0
10.05
12.45
10.90
3 tháng
(2026-05-04) 		-1.85 -14.80% 194,321,900 -7,269,426 0
10.05
12.80
10.90
6 tháng
(2026-02-02) 		-1.47 -12.10% 426,862,100 -7,973,046 -61.0
10.05
12.80
10.90
12 tháng
(2025-08-04) 		-3.62 -25.36% 1,236,554,000 -39,561,639 -623.7
10.05
16.12
10.90
24 tháng
(2024-08-09) 		-4.93 -31.66% 3,115,460,000 -93,074,223 -1,922.6
9.62
16.12
10.90
36 tháng
(2023-08-15) 		-4.35 -29.01% 6,111,371,800 -113,491,417 -2,407.1
9.62
18.95
10.90
60 tháng
(2021-08-25) 		-12.15 -53.29% 11,875,857,900 -50,912,237 -1,833.2
5.20
29.37
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |