CTCP Tập đoàn Hoa Sen (hsg)

10.70
-0.20
(-1.83%)
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
(2026-06-30) 		-1.05 -8.97% 65,875,400 -894,744 0
10.05
11.75
10.90
2 tháng
(2026-06-01) 		-1.80 -14.46% 120,332,900 -5,099,276 0
10.05
12.45
10.90
3 tháng
(2026-05-04) 		-1.85 -14.80% 194,321,900 -7,269,426 0
10.05
12.80
10.90
6 tháng
(2026-02-02) 		-1.47 -12.10% 426,862,100 -7,973,046 -61.0
10.05
12.80
10.90
12 tháng
(2025-08-04) 		-3.62 -25.36% 1,236,554,000 -39,561,639 -623.7
10.05
16.12
10.90
24 tháng
(2024-08-09) 		-4.93 -31.66% 3,115,460,000 -93,074,223 -1,922.6
9.62
16.12
10.90
36 tháng
(2023-08-15) 		-4.35 -29.01% 6,111,371,800 -113,491,417 -2,407.1
9.62
18.95
10.90
60 tháng
(2021-08-25) 		-12.15 -53.29% 11,875,857,900 -50,912,237 -1,833.2
5.20
29.37
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/08/2021
23.45
 21,902,100 22.45 23.51 22.59 899,100 39,500 33.7
16/08/2021
22.45
 8,405,000 22.09 22.59 22.12 473,100 54,300 15.9
13/08/2021
22.09
 13,183,500 22.12 22.21 21.42 216,600 204,500 0.3
12/08/2021
22.12
 10,268,800 22.54 22.68 22.09 606,100 261,700 13.1
11/08/2021
22.54
 8,951,600 22.83 23.04 22.51 17,900 33,100 -0.6
10/08/2021
22.83
 8,786,300 22.86 23.33 22.68 143,300 370,900 -8.8
09/08/2021
22.86
 10,857,300 22.39 22.95 22.06 297,900 285,500 0.4
06/08/2021
22.39
 9,823,200 22.74 22.74 22.39 527,200 7,800 19.9
05/08/2021
22.74
 10,530,100 22.09 22.74 21.86 1,016,600 285,200 28.1
04/08/2021
22.09
 10,209,200 21.80 22.21 21.77 399,000 266,900 5.0
03/08/2021
21.80
 17,635,400 22.03 22.27 21.45 620,400 495,300 4.7
02/08/2021
22.03
 16,511,900 21.98 22.48 21.68 503,300 547,000 -1.6
30/07/2021
21.98
 9,623,000 21.74 22.15 21.68 880,000 28,100 31.8
29/07/2021
21.74
 11,029,700 21.15 21.89 21.15 410,200 75,900 12.2
28/07/2021
21.15
 12,574,500 21.03 21.39 20.86 113,500 15,300 3.6
27/07/2021
21.03
 13,959,400 20.27 21.27 20.56 368,000 9,100 12.8
26/07/2021
20.27
 12,135,300 20.59 20.62 19.68 809,900 1,158,700 -12.0
23/07/2021
20.59
 13,506,700 21.39 21.39 20.56 37,900 1,075,900 -36.9
22/07/2021
21.39
 13,064,600 21.09 21.59 20.92 697,300 1,002,600 -11.3
21/07/2021
21.09
 15,211,500 20.86 21.62 20.92 1,265,400 375,400 32.3
20/07/2021
20.86
 15,907,200 19.50 20.86 19.15 1,606,400 136,200 50.0
19/07/2021
19.50
 11,888,900 20.92 20.92 19.50 12,200 143,000 -4.5
16/07/2021
20.92
 9,641,700 21.21 21.45 20.74 20,400 1,611,400 -56.8
15/07/2021
21.21
 9,829,100 20.27 21.21 20.06 1,042,100 203,100 29.4
14/07/2021
20.27
 10,586,600 20.00 20.65 19.68 997,800 644,200 12.0
13/07/2021
20.00
 10,696,700 19.44 20.09 19.44 819,500 38,300 26.3
12/07/2021
19.44
 19,523,400 20.89 20.89 19.44 1,043,800 20,800 34.1
09/07/2021
20.89
 15,649,800 21.86 22.15 20.39 1,068,000 176,000 32.7
08/07/2021
21.86
 15,807,800 22.92 23.10 21.74 97,100 230,700 -5.2
07/07/2021
22.92
 13,052,600 22.80 23.36 22.36 814,900 326,300 18.8
06/07/2021
22.80
 14,690,500 24.51 25.01 22.80 421,300 352,100 3.1
05/07/2021
24.51
 9,882,600 24.98 25.04 24.16 43,700 149,100 -4.3
02/07/2021
24.98
 10,934,200 25.10 25.33 24.92 403,200 476,600 -3.1
01/07/2021
25.10
 13,121,200 24.69 25.22 24.66 458,800 114,400 14.6
30/06/2021
24.69
 8,713,300 24.75 25.07 24.57 409,000 6,500 16.9
29/06/2021
24.75
 9,921,700 25.19 25.30 24.54 314,700 440,600 -5.2
28/06/2021
25.19
 16,985,900 24.33 25.54 24.89 604,100 558,700 2.0
25/06/2021
24.33
 7,142,400 23.86 24.42 23.51 19,700 364,500 -13.9
24/06/2021
23.86
 7,627,200 24.24 24.45 23.74 21,900 748,700 -29.7
23/06/2021
24.24
 6,145,100 24.63 24.63 24.13 7,100 306,400 -12.3
22/06/2021
24.63
 8,637,600 24.86 25.04 24.57 429,900 426,100 0.3
21/06/2021
24.86
 12,548,600 25.33 25.57 24.75 2,010,400 1,018,600 43.0
18/06/2021
25.33
 19,302,300 24.63 25.36 24.45 5,076,100 157,200 210.5
17/06/2021
24.63
 11,076,100 23.86 24.75 23.33 3,100 996,900 -39.7
16/06/2021
23.86
 10,613,800 24.66 24.66 23.57 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
24.66
 10,728,800 24.05 24.98 24.33 995,300 679,300 13.3
14/06/2021
24.05
 10,268,200 23.59 24.21 23.83 916,200 4,300 41.1
11/06/2021
23.59
 9,558,400 23.30 23.83 23.11 201,200 63,800 6.0
10/06/2021
23.30
 9,988,400 23.14 23.73 22.92 559,900 52,600 22.2
09/06/2021
23.14
 13,197,100 22.63 23.46 22.07 236,800 589,100 -14.7
08/06/2021
22.63
 14,640,800 24.32 24.58 22.63 195,000 764,600 -24.7
07/06/2021
24.32
 11,446,500 24.69 25.17 23.83 376,700 372,900 0.5
04/06/2021
24.69
 12,399,700 23.83 24.83 23.83 428,700 578,900 -6.7
03/06/2021
23.83
 10,747,300 23.19 24.10 23.03 280,100 52,300 9.9
02/06/2021
23.19
 11,872,100 23.30 23.51 22.82 71,500 84,100 -0.5
01/06/2021
23.30
 11,148,500 23.51 24.26 23.30 660,800 361,700 13.2
31/05/2021
23.51
 12,384,900 22.09 23.51 22.44 218,000 295,200 -3.3
28/05/2021
22.09
 12,535,300 21.59 22.23 21.59 364,400 211,200 6.4
27/05/2021
21.59
 11,294,300 21.42 22.17 21.34 394,500 7,200 15.6
26/05/2021
21.42
 11,826,600 21.53 21.85 21.29 164,300 185,400 -0.8
25/05/2021
21.53
 19,795,600 20.35 21.61 20.25 539,600 1,029,500 -18.2
24/05/2021
20.35
 10,365,600 20.30 20.84 20.35 67,600 132,900 -2.5
21/05/2021
20.30
 10,742,900 20.38 20.54 20.06 7,900 1,353,800 -50.8
20/05/2021
20.38
 13,079,300 20.73 20.73 20.38 70,100 220,100 -5.8
19/05/2021
20.73
 13,309,300 20.59 21.10 20.62 188,100 30,200 6.2
18/05/2021
20.59
 15,278,900 20.09 21.00 20.35 629,200 9,600 24.1

Chính sách bảo mật | Điều khoản sử dụng |