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)
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
17/05/2021
20.09
 16,108,500 19.71 20.27 19.17 196,700 40,400 5.8
14/05/2021
19.71
 17,358,100 20.03 20.35 19.58 35,600 835,300 -29.5
13/05/2021
20.03
 13,381,000 20.41 20.89 20.03 55,100 438,100 -14.6
12/05/2021
20.41
 14,953,100 20.22 20.43 19.84 680,600 551,500 5.0
11/05/2021
20.22
 25,817,000 21.00 21.21 20.03 1,216,500 484,800 28.4
10/05/2021
21.00
 14,110,100 19.66 21.00 19.66 189,300 72,800 4.5
07/05/2021
19.66
 20,875,600 18.69 19.90 18.51 1,508,000 647,500 31.2
06/05/2021
18.69
 18,711,800 17.94 18.96 17.76 2,380,300 483,800 65.2
05/05/2021
17.94
 11,884,200 18.00 18.48 17.94 546,600 8,300 18.3
04/05/2021
18.00
 18,807,500 17.01 18.05 16.60 613,400 67,400 18.0
29/04/2021
17.01
 12,867,200 16.76 17.33 16.76 256,300 112,600 4.6
28/04/2021
16.76
 9,730,700 16.82 17.11 16.52 153,000 1,004,800 -26.8
27/04/2021
16.82
 10,922,300 16.18 17.09 16.18 275,900 1,100 8.6
26/04/2021
16.18
 10,347,800 16.15 16.63 16.12 96,900 186,900 -2.8
23/04/2021
16.15
 9,298,700 15.72 16.18 15.59 364,900 23,200 10.2
22/04/2021
15.72
 10,870,100 16.90 17.09 15.72 127,000 431,100 -9.4
20/04/2021
16.90
 14,111,400 17.43 17.49 16.76 376,900 207,700 5.6
19/04/2021
17.43
 12,307,400 16.84 17.51 16.79 445,400 478,800 -0.8
16/04/2021
16.84
 11,575,000 16.90 17.11 16.34 549,800 160,400 12.2
15/04/2021
16.90
 16,751,200 16.04 17.06 15.91 537,100 13,800 16.5
14/04/2021
16.04
 9,188,900 15.69 16.18 15.32 409,200 108,900 8.9
13/04/2021
15.69
 10,493,400 16.23 16.28 15.69 94,700 109,400 -0.4
12/04/2021
16.23
 8,738,600 16.15 16.31 16.15 230,800 75,900 4.7
09/04/2021
16.15
 8,196,600 15.83 16.23 15.80 206,200 450,000 -7.2
08/04/2021
15.83
 8,576,900 15.67 15.93 15.67 278,400 62,200 6.4
07/04/2021
15.67
 7,197,700 15.26 15.80 15.18 152,800 176,800 -0.6
06/04/2021
15.26
 5,674,200 15.45 15.53 15.26 80,500 6,100 2.1
05/04/2021
15.45
 7,415,000 15.48 15.64 15.32 2,000 823,100 -23.7
02/04/2021
15.48
 8,721,100 15.53 15.75 15.40 9,400 1,400 0.2
01/04/2021
15.53
 8,890,600 15.21 15.61 15.37 10,600 61,000 -1.5
31/03/2021
15.21
 6,936,000 14.92 15.35 14.89 322,400 22,600 8.5
30/03/2021
14.92
 5,298,600 14.81 14.94 14.70 1,800 20,400 -0.5
29/03/2021
14.81
 5,293,800 14.65 14.84 14.62 20,500 17,600 0.1
26/03/2021
14.65
 9,124,300 14.62 14.81 13.98 437,500 47,700 10.6

Chính sách bảo mật | Điều khoản sử dụng |