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% 78,211,200 -589,200 -11.4
15.40
17
16.20
2 tháng
(2025-12-01) 		-0.60 -3.64% 128,578,200 -1,399,400 -24.9
15.40
17
16.20
3 tháng
(2025-10-30) 		-0.75 -4.50% 207,595,500 -7,019,400 -120.6
15.40
17.30
16.20
6 tháng
(2025-08-01) 		-2.60 -14.05% 810,270,900 -32,387,893 -577.4
15.40
20.95
16.20
12 tháng
(2025-02-03) 		-1.20 -7.02% 1,844,000,600 -28,623,130 -725.6
12.50
20.95
16.20
24 tháng
(2024-02-15) 		-6.25 -28.22% 4,172,650,200 -117,991,418 -2,608.6
12.50
24.63
16.20
36 tháng
(2023-02-13) 		2.66 20.13% 7,634,576,400 -34,003,412 -1,135.8
12.50
24.63
16.20
60 tháng
(2021-02-23) 		-1.99 -11.15% 12,909,197,300 -36,431,991 -1,411.1
6.76
38.18
16.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/07/2021
26.00
 10,696,700 25.28 26.12 25.28 819,500 38,300 26.3
12/07/2021
25.28
 19,523,400 27.15 27.15 25.28 1,043,800 20,800 34.1
09/07/2021
27.15
 15,649,800 28.42 28.80 26.50 1,068,000 176,000 32.7
08/07/2021
28.42
 15,807,800 29.79 30.02 28.26 97,100 230,700 -5.2
07/07/2021
29.79
 13,052,600 29.64 30.37 29.07 814,900 326,300 18.8
06/07/2021
29.64
 14,690,500 31.86 32.51 29.64 421,300 352,100 3.1
05/07/2021
31.86
 9,882,600 32.47 32.55 31.40 43,700 149,100 -4.3
02/07/2021
32.47
 10,934,200 32.63 32.93 32.40 403,200 476,600 -3.1
01/07/2021
32.63
 13,121,200 32.09 32.78 32.05 458,800 114,400 14.6
30/06/2021
32.09
 8,713,300 32.17 32.59 31.94 409,000 6,500 16.9
29/06/2021
32.17
 9,921,700 32.74 32.90 31.90 314,700 440,600 -5.2
28/06/2021
32.74
 16,985,900 31.63 33.20 32.36 604,100 558,700 2.0
25/06/2021
31.63
 7,142,400 31.02 31.75 30.56 19,700 364,500 -13.9
24/06/2021
31.02
 7,627,200 31.52 31.79 30.87 21,900 748,700 -29.7
23/06/2021
31.52
 6,145,100 32.02 32.02 31.36 7,100 306,400 -12.3
22/06/2021
32.02
 8,637,600 32.32 32.55 31.94 429,900 426,100 0.3
21/06/2021
32.32
 12,548,600 32.93 33.24 32.17 2,010,400 1,018,600 43.0
18/06/2021
32.93
 19,302,300 32.02 32.97 31.79 5,076,100 157,200 210.5
17/06/2021
32.02
 11,076,100 31.02 32.17 30.33 3,100 996,900 -39.7
16/06/2021
31.02
 10,613,800 32.05 32.05 30.64 1,109,700 1,751,800 -26.4
15/06/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
15/06/2021
32.05
 10,728,800 31.26 32.47 31.63 995,300 679,300 13.3
14/06/2021
31.26
 10,268,200 30.67 31.47 30.98 916,200 4,300 41.1
11/06/2021
30.67
 9,558,400 30.29 30.98 30.04 201,200 63,800 6.0
10/06/2021
30.29
 9,988,400 30.08 30.85 29.80 559,900 52,600 22.2
09/06/2021
30.08
 13,197,100 29.42 30.50 28.69 236,800 589,100 -14.7
08/06/2021
29.42
 14,640,800 31.61 31.96 29.42 195,000 764,600 -24.7
07/06/2021
31.61
 11,446,500 32.10 32.73 30.98 376,700 372,900 0.5
04/06/2021
32.10
 12,399,700 30.98 32.27 30.98 428,700 578,900 -6.7
03/06/2021
30.98
 10,747,300 30.15 31.33 29.94 280,100 52,300 9.9
02/06/2021
30.15
 11,872,100 30.29 30.57 29.66 71,500 84,100 -0.5
01/06/2021
30.29
 11,148,500 30.57 31.54 30.29 660,800 361,700 13.2
31/05/2021
30.57
 12,384,900 28.72 30.57 29.17 218,000 295,200 -3.3
28/05/2021
28.72
 12,535,300 28.06 28.90 28.06 364,400 211,200 6.4
27/05/2021
28.06
 11,294,300 27.85 28.83 27.75 394,500 7,200 15.6
26/05/2021
27.85
 11,826,600 27.99 28.41 27.68 164,300 185,400 -0.8
25/05/2021
27.99
 19,795,600 26.46 28.10 26.32 539,600 1,029,500 -18.2
24/05/2021
26.46
 10,365,600 26.39 27.09 26.46 67,600 132,900 -2.5
21/05/2021
26.39
 10,742,900 26.49 26.70 26.08 7,900 1,353,800 -50.8
20/05/2021
26.49
 13,079,300 26.95 26.95 26.49 70,100 220,100 -5.8
19/05/2021
26.95
 13,309,300 26.77 27.43 26.81 188,100 30,200 6.2
18/05/2021
26.77
 15,278,900 26.11 27.29 26.46 629,200 9,600 24.1
17/05/2021
26.11
 16,108,500 25.62 26.35 24.93 196,700 40,400 5.8
14/05/2021
25.62
 17,358,100 26.04 26.46 25.45 35,600 835,300 -29.5
13/05/2021
26.04
 13,381,000 26.53 27.16 26.04 55,100 438,100 -14.6
12/05/2021
26.53
 14,953,100 26.29 26.56 25.80 680,600 551,500 5.0
11/05/2021
26.29
 25,817,000 27.29 27.57 26.04 1,216,500 484,800 28.4
10/05/2021
27.29
 14,110,100 25.55 27.29 25.55 189,300 72,800 4.5
07/05/2021
25.55
 20,875,600 24.30 25.87 24.06 1,508,000 647,500 31.2
06/05/2021
24.30
 18,711,800 23.33 24.65 23.08 2,380,300 483,800 65.2
05/05/2021
23.33
 11,884,200 23.40 24.02 23.33 546,600 8,300 18.3
04/05/2021
23.40
 18,807,500 22.11 23.47 21.59 613,400 67,400 18.0
29/04/2021
22.11
 12,867,200 21.79 22.53 21.79 256,300 112,600 4.6
28/04/2021
21.79
 9,730,700 21.86 22.25 21.48 153,000 1,004,800 -26.8
27/04/2021
21.86
 10,922,300 21.03 22.21 21.03 275,900 1,100 8.6
26/04/2021
21.03
 10,347,800 20.99 21.62 20.96 96,900 186,900 -2.8
23/04/2021
20.99
 9,298,700 20.44 21.03 20.26 364,900 23,200 10.2
22/04/2021
20.44
 10,870,100 21.97 22.21 20.44 127,000 431,100 -9.4
20/04/2021
21.97
 14,111,400 22.66 22.73 21.79 376,900 207,700 5.6
19/04/2021
22.66
 12,307,400 21.90 22.77 21.83 445,400 478,800 -0.8
16/04/2021
21.90
 11,575,000 21.97 22.25 21.24 549,800 160,400 12.2
15/04/2021
21.97
 16,751,200 20.85 22.18 20.68 537,100 13,800 16.5
14/04/2021
20.85
 9,188,900 20.40 21.03 19.91 409,200 108,900 8.9
13/04/2021
20.40
 10,493,400 21.10 21.17 20.40 94,700 109,400 -0.4
12/04/2021
21.10
 8,738,600 20.99 21.20 20.99 230,800 75,900 4.7
09/04/2021
20.99
 8,196,600 20.58 21.10 20.54 206,200 450,000 -7.2

Chính sách bảo mật | Điều khoản sử dụng |