CTCP Tập đoàn Hoa Sen (hsg)

14.50
0.15
(1.05%)
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
(2026-02-11) 		-1.20 -7.69% 77,624,800 -2,587,100 -34.3
13.80
16.40
14.35
2 tháng
(2026-01-12) 		-1.90 -11.66% 175,665,900 -5,177,800 -77.9
13.80
17
14.35
3 tháng
(2025-12-15) 		-1 -6.49% 218,397,600 -4,139,300 -60.9
13.80
17
14.35
6 tháng
(2025-09-15) 		-6.30 -30.43% 529,237,700 -37,029,100 -651.3
13.80
20.70
14.35
12 tháng
(2025-03-18) 		-3.38 -19.01% 1,739,625,900 -26,351,758 -667.3
12.50
20.95
14.35
24 tháng
(2024-03-25) 		-7.37 -33.86% 3,949,751,100 -109,229,158 -2,384.7
12.50
24.63
14.35
36 tháng
(2023-03-29) 		-0.81 -5.33% 7,181,317,600 -83,363,312 -1,914.3
12.50
24.63
14.35
60 tháng
(2021-04-08) 		-6.18 -30.01% 12,757,547,800 -30,191,491 -1,187.1
6.76
38.18
14.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |