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)
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
08/04/2021
20.58
 8,576,900 20.37 20.71 20.37 278,400 62,200 6.4
07/04/2021
20.37
 7,197,700 19.84 20.54 19.74 152,800 176,800 -0.6
06/04/2021
19.84
 5,674,200 20.09 20.19 19.84 80,500 6,100 2.1
05/04/2021
20.09
 7,415,000 20.12 20.33 19.91 2,000 823,100 -23.7
02/04/2021
20.12
 8,721,100 20.19 20.47 20.02 9,400 1,400 0.2
01/04/2021
20.19
 8,890,600 19.77 20.30 19.98 10,600 61,000 -1.5
31/03/2021
19.77
 6,936,000 19.39 19.95 19.36 322,400 22,600 8.5
30/03/2021
19.39
 5,298,600 19.25 19.43 19.11 1,800 20,400 -0.5
29/03/2021
19.25
 5,293,800 19.04 19.29 19.01 20,500 17,600 0.1
26/03/2021
19.04
 9,124,300 19.01 19.25 18.17 437,500 47,700 10.6
25/03/2021
19.01
 8,579,100 18.87 19.32 18.80 10,000 145,400 -3.7
24/03/2021
18.87
 9,826,400 19.91 19.91 18.87 7,400 3,400 0.1
23/03/2021
19.91
 6,354,800 20.02 20.26 19.67 2,500 12,100 -0.3
22/03/2021
20.02
 5,322,600 20.26 20.44 20.02 9,900 147,900 -4.0
19/03/2021
20.26
 7,916,300 19.98 20.54 19.91 2,100 132,500 -3.8
18/03/2021
19.98
 4,997,600 19.77 20.12 19.84 2,400 78,000 -2.2
17/03/2021
19.77
 5,975,900 19.71 19.98 19.71 9,200 1,037,500 -29.3
16/03/2021
19.71
 6,865,200 19.60 19.84 19.50 28,500 246,300 -6.1
15/03/2021
19.60
 5,965,600 19.64 19.88 19.60 1,800 414,300 -11.7
12/03/2021
19.64
 6,768,000 19.81 19.98 19.64 11,000 116,500 -3.0
11/03/2021
19.81
 7,369,400 19.57 19.91 19.53 230,600 67,200 4.6
10/03/2021
19.57
 7,663,700 19.71 19.77 19.22 22,400 377,300 -9.9
09/03/2021
19.71
 9,056,800 20.09 20.16 19.71 2,100 3,613,600 -102.9
08/03/2021
20.09
 11,010,700 19.46 20.40 19.46 164,200 308,900 -4.1
05/03/2021
19.46
 9,005,800 19.29 19.64 19.01 29,500 323,400 -8.1
04/03/2021
19.29
 11,275,700 19.57 20.12 19.15 155,700 73,800 2.3
03/03/2021
19.57
 11,013,800 19.43 19.84 19.29 248,700 173,600 2.2
02/03/2021
19.43
 11,271,500 19.50 19.81 19.36 235,600 736,600 -14.0
01/03/2021
19.50
 12,730,300 18.45 19.60 18.73 778,300 24,400 20.6
26/02/2021
18.45
 17,457,000 17.96 18.56 17.69 521,000 1,763,400 -32.6
25/02/2021
17.96
 7,982,700 17.79 18.07 17.76 216,200 223,200 -0.1
24/02/2021
17.79
 9,413,300 17.89 18.28 17.72 33,700 322,800 -7.4
23/02/2021
17.89
 8,305,100 17.93 18.21 17.76 211,700 2,576,800 -61.0
22/02/2021
17.93
 13,995,000 17.51 18.24 17.58 919,000 1,134,000 -5.6
19/02/2021
17.51
 8,072,100 17.34 17.76 17.16 33,400 2,206,000 -54.4

Chính sách bảo mật | Điều khoản sử dụng |