CTCP Tập đoàn Hoa Sen (hsg)

14.45
0.10
(0.70%)
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)
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
18/02/2021
17.34
 11,133,900 17.72 17.76 17.30 42,600 957,800 -23.0
17/02/2021
17.72
 9,703,700 16.71 17.76 17.09 975,700 90,300 22.3
09/02/2021
16.71
 6,424,700 16.36 16.82 16.15 143,100 21,900 2.9
08/02/2021
16.36
 12,551,300 16.71 17.51 15.67 527,200 336,900 4.9
05/02/2021
16.71
 6,094,900 16.64 16.95 16.54 371,800 150,100 5.3
04/02/2021
16.64
 7,357,800 16.64 17.02 16.36 8,100 663,200 -15.7
03/02/2021
16.64
 11,050,600 15.91 16.85 15.88 365,400 2,454,800 -49.3
02/02/2021
15.91
 9,130,400 15.32 15.91 14.97 67,900 2,075,900 -44.4
01/02/2021
15.32
 13,021,000 16.26 17.13 15.32 129,600 1,819,500 -39.2
29/01/2021
16.26
 16,907,400 15.21 16.26 14.24 686,700 21,100 15.0
28/01/2021
15.21
 13,006,400 16.33 16.33 15.21 571,000 117,000 10.0
27/01/2021
16.33
 11,595,000 17.51 17.93 16.33 367,800 233,100 3.2
26/01/2021
17.51
 10,649,900 18.70 18.70 17.41 40,300 157,600 -3.0
25/01/2021
18.70
 8,349,200 18.45 18.97 18.24 204,600 222,300 -0.4
22/01/2021
18.45
 10,045,700 18.28 18.94 18.10 53,100 357,900 -8.1
21/01/2021
18.28
 12,600,100 17.13 18.28 17.30 911,800 304,500 16.0
20/01/2021
17.13
 7,442,700 16.99 17.30 15.88 137,700 274,900 -3.3
19/01/2021
16.99
 11,071,100 17.76 18.14 16.54 356,670 584,570 -5.7
18/01/2021
17.76
 7,040,600 17.62 18.28 17.76 33,400 1,122,300 -28.2
15/01/2021
17.62
 6,858,500 17.44 17.76 17.48 35,400 304,600 -6.8
14/01/2021
17.44
 6,305,300 17.58 17.62 17.30 1,900 220,700 -5.5
13/01/2021
17.58
 5,919,200 17.48 17.76 17.30 37,400 305,100 -6.7
12/01/2021
17.48
 9,559,800 16.78 17.62 16.78 283,200 324,500 -0.9
11/01/2021
16.78
 4,979,700 16.78 17.02 16.61 8,300 89,800 -2.0
08/01/2021
16.78
 7,975,300 16.78 17.16 16.50 7,500 380,200 -8.9
07/01/2021
16.78
 7,869,000 16.50 16.99 16.40 328,700 1,077,300 -17.8
06/01/2021
16.50
 7,086,900 16.57 16.89 16.47 49,000 175,500 -3.0
05/01/2021
16.57
 7,315,100 16.50 17.13 16.50 66,900 177,600 -2.7
04/01/2021
16.50
 10,424,300 15.42 16.50 15.81 411,100 191,600 5.2
31/12/2020
15.42
 6,328,880 15.14 15.42 15.07 103,840 17,920 1.9
30/12/2020
15.14
 5,035,220 15.28 15.28 15.11 3,650 283,530 -6.1
29/12/2020
15.28
 6,520,820 15.46 15.53 15.25 18,820 203,830 -4.1
28/12/2020
15.46
 8,374,270 15.49 15.84 15.25 87,640 183,640 -2.2
25/12/2020
15.49
 6,590,300 15.35 15.53 15.07 86,790 203,930 -2.5
24/12/2020
15.35
 13,589,810 15.53 15.74 14.55 77,910 623,040 -11.9
23/12/2020
15.53
 7,317,540 15.32 16.01 15.35 15,240 159,070 -3.2
22/12/2020
15.32
 6,814,350 15.07 15.42 14.90 29,920 90,170 -1.3

Chính sách bảo mật | Điều khoản sử dụng |