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)
07/01/2022
20.83
 8,428,400 21.09 21.36 20.74 48,700 2,356,000 -82.1
06/01/2022
21.09
 9,557,200 21.80 21.80 20.97 52,900 996,800 -34.1
05/01/2022
21.80
 5,907,300 22.09 22.45 21.77 33,300 125,400 -3.5
04/01/2022
22.09
 7,242,900 22.03 22.62 22.03 73,000 524,000 -16.9
31/12/2021
22.03
 8,071,200 21.74 22.30 21.62 3,300 43,400 -1.5
30/12/2021
21.74
 3,204,600 21.74 22.01 21.56 46,400 152,700 -3.9
29/12/2021
21.74
 7,394,000 21.15 22.01 21.00 71,500 25,700 1.6
28/12/2021
21.15
 7,278,200 20.77 21.36 20.56 26,900 78,600 -1.9
27/12/2021
20.77
 2,744,300 21.03 21.21 20.68 46,500 160,200 -4.0
24/12/2021
21.03
 5,683,800 20.68 21.48 20.77 61,100 153,300 -3.3
23/12/2021
20.68
 9,347,300 20.24 20.68 19.47 379,900 63,500 10.6
22/12/2021
20.24
 6,241,500 20.53 20.86 20.09 66,400 55,200 0.4
21/12/2021
20.53
 8,731,800 21.03 21.03 20.39 16,500 326,100 -10.8
20/12/2021
21.03
 5,393,200 21.27 21.56 20.97 84,900 1,232,400 -41.5
17/12/2021
21.27
 6,991,200 21.89 21.89 21.27 9,700 1,106,500 -39.8
16/12/2021
21.89
 4,500,800 22.09 22.30 21.68 326,100 125,800 7.5
15/12/2021
22.09
 5,868,800 22.15 22.68 22.09 977,500 508,400 17.7
14/12/2021
22.15
 9,876,700 20.71 22.15 20.71 46,800 1,285,900 -46.4
13/12/2021
20.71
 4,663,500 20.33 20.86 20.36 267,400 30,200 8.3
10/12/2021
20.33
 8,479,000 20.89 21.06 20.33 49,300 277,600 -8.0
09/12/2021
20.89
 3,899,300 20.92 21.24 20.74 64,200 205,000 -5.0
08/12/2021
20.92
 3,890,200 21.27 21.68 20.89 302,500 313,500 -0.4
07/12/2021
21.27
 6,703,500 20.56 21.48 20.56 796,600 1,011,400 -7.7
06/12/2021
20.56
 12,404,100 22.09 22.27 20.56 204,100 80,500 4.3
03/12/2021
22.09
 8,293,300 23.21 23.30 22.09 49,500 1,016,900 -37.3
02/12/2021
23.21
 3,337,500 23.15 23.45 23.12 819,000 91,800 28.6
01/12/2021
23.15
 4,534,700 23.30 23.63 23.10 10,900 1,019,200 -39.8
30/11/2021
23.30
 9,174,900 22.92 23.77 22.86 330,300 1,151,200 -32.2
29/11/2021
22.92
 4,596,500 23.42 23.42 22.89 69,600 295,100 -8.4
26/11/2021
23.42
 8,073,900 22.98 23.86 23.15 29,200 393,800 -14.5
25/11/2021
22.98
 8,023,100 22.36 23.18 22.39 63,500 457,000 -15.2
24/11/2021
22.36
 9,515,600 23.04 23.07 22.27 39,500 1,623,500 -60.4
23/11/2021
23.04
 5,119,100 22.62 23.18 22.68 11,600 13,600 -0.1
22/11/2021
22.62
 7,343,000 22.09 23.04 22.09 555,000 133,600 16.3
19/11/2021
22.09
 14,773,400 23.51 23.51 21.89 788,700 2,211,000 -55.1
18/11/2021
23.51
 18,403,600 25.04 25.04 23.51 79,000 2,170,400 -84.9
17/11/2021
25.04
 6,738,900 25.39 25.75 25.04 49,200 105,500 -2.4
16/11/2021
25.39
 5,093,000 25.75 26.16 25.36 12,300 113,200 -4.4
15/11/2021
25.75
 7,331,400 26.34 26.37 25.66 29,600 300,100 -11.9
12/11/2021
26.34
 6,382,100 25.63 26.54 25.63 17,300 269,800 -11.1
11/11/2021
25.63
 14,606,600 26.22 26.22 25.33 45,800 774,000 -31.8
10/11/2021
26.22
 13,011,400 26.90 26.90 26.16 47,700 520,000 -21.2
09/11/2021
26.90
 6,462,000 27.13 27.40 26.90 1,300 614,300 -28.1
08/11/2021
27.13
 7,477,600 27.37 27.57 26.95 12,700 704,300 -32.0
05/11/2021
27.37
 8,028,000 26.98 27.69 26.69 13,700 43,900 -1.4
04/11/2021
26.98
 7,431,300 26.48 27.22 26.22 11,400 1,207,100 -50.7
03/11/2021
26.48
 15,160,400 26.98 27.22 26.22 32,600 1,884,200 -83.6
02/11/2021
26.98
 11,151,200 27.10 27.66 26.90 51,400 920,700 -40.2
01/11/2021
27.10
 17,399,100 27.93 28.04 27.01 146,400 1,281,100 -52.8
29/10/2021
27.93
 11,471,500 28.28 28.52 27.60 93,000 626,000 -25.4
28/10/2021
28.28
 6,865,500 28.31 28.63 28.13 92,900 371,400 -13.4
27/10/2021
28.31
 7,093,900 28.07 28.40 27.96 342,200 126,900 10.3
26/10/2021
28.07
 9,182,200 27.69 28.16 27.10 847,200 300,200 25.7
25/10/2021
27.69
 15,542,700 28.87 28.87 27.69 219,200 1,023,000 -38.6
22/10/2021
28.87
 7,003,700 29.11 29.25 28.75 140,300 549,900 -20.1
21/10/2021
29.11
 8,021,300 28.99 29.40 28.81 40,100 159,100 -5.9
20/10/2021
28.99
 10,150,400 29.05 29.19 28.46 14,200 207,500 -9.5
19/10/2021
29.05
 9,681,800 29.37 29.40 28.87 172,200 24,800 7.3
18/10/2021
29.37
 10,768,800 29.31 30.22 29.22 83,100 119,200 -1.8
15/10/2021
29.31
 15,019,100 28.55 29.64 28.66 2,021,300 118,600 94.4
14/10/2021
28.55
 10,104,000 28.34 28.75 28.28 516,200 37,700 23.2
13/10/2021
28.34
 7,021,900 28.49 28.75 28.19 4,200 50,400 -2.2
12/10/2021
28.49
 10,477,600 28.19 28.49 28.10 114,100 314,400 -9.6
11/10/2021
28.19
 8,968,400 28.07 28.69 27.99 269,400 10,600 11.9
08/10/2021
28.07
 7,299,400 28.04 28.46 27.93 247,500 203,300 2.1
07/10/2021
28.04
 11,515,700 28.49 28.57 27.99 105,200 491,000 -18.5
06/10/2021
28.49
 7,493,400 28.19 28.72 28.19 16,400 258,300 -11.6
05/10/2021
28.19
 10,164,800 28.66 28.69 28.19 47,800 274,800 -10.9
04/10/2021
28.66
 14,606,000 27.54 28.78 27.78 325,400 73,900 12.0
01/10/2021
27.54
 9,449,700 27.40 27.87 27.13 1,204,393 1,045,193 7.4
30/09/2021
27.40
 9,667,300 27.04 27.81 27.13 1,376,500 19,300 63.4
29/09/2021
27.04
 7,482,900 27.10 27.40 26.81 478,900 301,800 8.2
28/09/2021
27.10
 10,352,500 25.92 27.22 25.66 791,000 228,700 25.4
27/09/2021
25.92
 12,960,700 26.75 27.28 25.92 40,700 544,500 -22.5
24/09/2021
26.75
 12,252,700 27.40 27.57 26.51 27,300 600,600 -26.1
23/09/2021
27.40
 9,668,200 27.46 28.02 27.10 86,600 493,800 -19.0
22/09/2021
27.46
 6,844,100 27.51 27.75 27.16 716,900 839,500 -5.6
21/09/2021
27.51
 17,539,300 26.51 27.57 25.92 1,116,600 332,900 35.8
20/09/2021
26.51
 21,363,000 27.69 28.04 26.51 22,500 814,900 -36.6
17/09/2021
27.69
 15,784,200 27.69 28.46 27.48 2,778,500 3,042,000 -10.4
16/09/2021
27.69
 12,883,200 27.54 28.22 27.19 227,500 855,100 -29.3
15/09/2021
27.54
 20,484,800 25.78 27.57 25.54 1,815,600 606,300 54.9
14/09/2021
25.78
 10,042,200 25.81 26.19 25.72 456,000 588,500 -5.8
13/09/2021
25.81
 13,719,500 26.45 26.63 25.72 470,200 740,300 -11.8
10/09/2021
26.45
 12,190,700 26.45 26.78 26.04 513,100 219,300 13.2
09/09/2021
26.45
 18,278,100 25.60 26.66 25.66 2,207,700 160,400 91.5
08/09/2021
25.60
 17,925,300 24.80 25.81 24.60 521,000 57,600 19.9
07/09/2021
24.80
 17,211,400 25.25 25.75 24.80 193,800 210,800 -0.7
06/09/2021
25.25
 22,291,200 23.60 25.25 23.83 1,136,600 53,500 45.6
01/09/2021
23.60
 10,444,300 23.51 23.80 23.07 222,900 35,000 7.5
31/08/2021
23.51
 10,943,200 23.39 23.86 23.04 668,300 6,300 26.4
30/08/2021
23.39
 10,789,600 22.54 23.45 22.62 758,220 36,620 28.3
27/08/2021
22.54
 7,471,300 22.45 22.65 21.98 229,300 2,000 8.7
26/08/2021
22.45
 8,714,700 22.80 22.98 22.33 175,400 725,200 -21.2
25/08/2021
22.80
 10,055,600 22.15 22.95 22.06 39,700 575,700 -20.3
24/08/2021
22.15
 6,769,700 22.09 22.42 21.80 7,000 25,400 -0.7
23/08/2021
22.09
 10,869,900 22.83 22.83 22.09 55,900 49,700 0.2
20/08/2021
22.83
 22,526,300 23.83 23.83 22.21 358,600 321,100 1.5
19/08/2021
23.83
 8,090,200 23.51 23.92 23.54 484,200 175,700 12.4
18/08/2021
23.51
 11,778,500 23.45 23.95 23.33 273,300 263,700 0.5

Chính sách bảo mật | Điều khoản sử dụng |