CTCP Tập đoàn Hoa Sen (hsg)

16.65
-0.20
(-1.19%)
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
(2025-11-05) 		-0.25 -1.46% 70,590,700 -3,180,900 -54.6
16.50
17.30
16.65
2 tháng
(2025-10-06) 		-1.95 -10.37% 191,447,700 -25,505,200 -450.0
16.30
19
16.65
3 tháng
(2025-09-08) 		-3.15 -15.75% 368,437,200 -37,515,500 -685.6
16.30
20.70
16.65
6 tháng
(2025-06-09) 		0.85 5.31% 1,096,523,500 -24,292,799 -419.6
15.85
20.95
16.65
12 tháng
(2024-12-10) 		-1.61 -8.72% 1,837,380,900 -31,012,589 -767.0
12.50
20.95
16.65
24 tháng
(2023-12-18) 		-2.79 -14.22% 4,469,481,600 -110,628,171 -2,440.6
12.50
24.63
16.65
36 tháng
(2022-12-21) 		4.76 39.41% 7,959,845,200 -25,195,707 -1,007.9
10.11
24.63
16.65
60 tháng
(2020-12-31) 		1.43 9.25% 13,088,640,780 -45,387,671 -1,635.1
6.76
38.18
16.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/12/2020
15.07
 11,882,750 15.14 15.46 14.80 114,140 554,330 -9.5
18/12/2020
15.14
 7,669,080 14.73 15.25 14.73 49,820 121,000 -1.5
17/12/2020
14.73
 10,104,740 14.59 15.07 14.41 492,330 147,550 7.4
16/12/2020
14.59
 8,840,400 14.55 14.69 14.52 43,400 480,060 -9.1
15/12/2020
14.55
 13,161,310 14.76 14.76 14.41 30,120 296,410 -5.6
14/12/2020
14.76
 10,562,870 14.41 14.90 14.48 1,031,430 455,650 12.3
11/12/2020
14.41
 10,143,840 13.86 14.52 13.86 110,310 71,070 0.8
10/12/2020
13.86
 15,331,110 14.03 14.20 13.75 443,320 331,000 2.4
09/12/2020
14.03
 10,696,320 14.00 14.17 13.82 356,360 84,440 5.5
08/12/2020
14.00
 14,349,270 13.68 14.17 13.79 1,567,030 140,270 28.7
07/12/2020
13.68
 19,592,300 12.81 13.68 12.88 257,360 73,490 3.5
04/12/2020
12.81
 18,808,080 12.92 13.13 12.71 698,040 363,860 6.3
03/12/2020
12.92
 11,095,940 12.50 12.95 12.50 2,139,890 81,980 38.0
02/12/2020
12.50
 13,173,400 12.78 12.78 12.43 257,220 417,370 -2.9
01/12/2020
12.78
 10,807,860 12.53 12.92 12.32 2,055,780 1,128,980 16.8
30/11/2020
12.53
 8,810,120 12.92 13.09 12.50 223,720 1,042,600 -15.1
27/11/2020
12.92
 7,381,470 12.88 13.13 12.78 149,020 317,250 -3.1
26/11/2020
12.88
 7,787,550 12.60 12.88 12.43 318,370 24,190 5.4
25/11/2020
12.60
 8,425,700 13.02 13.16 12.60 146,900 395,580 -4.6
24/11/2020
13.02
 13,418,850 12.32 13.02 12.50 845,270 438,420 7.4
23/11/2020
12.32
 19,176,000 12.81 12.81 12.19 301,100 424,920 -2.2
20/11/2020
12.81
 15,908,080 13.09 13.16 12.74 16,340 366,840 -6.4
19/11/2020
13.09
 14,992,660 13.26 13.26 12.92 178,310 222,510 -0.8
18/11/2020
13.26
 13,267,560 13.30 13.54 13.06 238,330 334,070 -1.8
17/11/2020
13.30
 11,754,310 12.64 13.33 12.67 401,000 25,660 7.1
16/11/2020
12.64
 15,085,220 12.57 12.74 12.43 1,167,190 1,190 21.1
13/11/2020
12.57
 9,655,010 12.39 12.81 12.29 517,590 15,000 9.1
12/11/2020
12.39
 6,687,640 12.39 12.50 12.22 144,340 26,260 2.1
11/11/2020
12.39
 16,192,240 11.98 12.46 11.98 1,732,600 23,340 30.3
10/11/2020
11.98
 13,940,600 12.29 12.53 11.94 170,940 629,320 -8.0
09/11/2020
12.29
 15,114,550 11.73 12.32 11.80 1,766,510 24,350 30.5
06/11/2020
11.73
 15,209,530 11.28 11.80 11.25 1,798,090 52,520 28.5
05/11/2020
11.28
 10,071,210 11.45 11.59 11.28 373,450 20,970 5.8
04/11/2020
11.45
 10,461,110 11.49 11.66 11.42 543,290 74,240 7.8
03/11/2020
11.49
 20,514,780 11.11 11.63 11.18 366,740 99,340 4.4
02/11/2020
11.11
 15,608,300 10.44 11.11 10.44 337,390 24,880 4.8
30/10/2020
10.44
 8,952,690 10.31 10.58 10.31 200,700 405,390 -3.1
29/10/2020
10.31
 8,660,480 10.41 10.48 10.17 62,280 34,600 0.4
28/10/2020
10.41
 11,073,480 10.69 10.69 10.37 2,657,250 381,820 34.2
27/10/2020
10.69
 7,931,000 10.62 10.72 10.55 2,002,160 49,970 29.9
26/10/2020
10.62
 10,384,870 10.72 11.00 10.62 7,540 1,009,210 -15.4
23/10/2020
10.72
 10,970,380 10.76 10.93 10.72 16,720 760,860 -11.5
22/10/2020
10.76
 8,271,810 10.58 10.79 10.55 235,340 1,356,350 -17.1
21/10/2020
10.58
 9,246,450 10.86 11.00 10.51 147,840 754,710 -9.4
20/10/2020
10.86
 12,964,110 10.20 10.86 10.17 2,361,990 480,750 28.1
19/10/2020
10.20
 12,948,750 10.48 10.55 10.10 70,310 7,850 0.9
16/10/2020
10.48
 10,840,330 10.51 10.69 10.41 375,520 1,657,640 -19.4
15/10/2020
10.51
 8,383,990 10.51 10.76 10.48 46,440 312,970 -4.1
14/10/2020
10.51
 11,996,590 10.69 10.76 10.44 451,410 628,610 -2.7
13/10/2020
10.69
 13,967,970 11.00 11.11 10.62 17,230 924,190 -14.1
12/10/2020
11.00
 15,016,420 10.93 11.21 10.86 16,320 373,820 -5.6
09/10/2020
10.93
 5,523,920 10.97 11.07 10.90 21,660 1,210 0.3
08/10/2020
10.97
 12,025,260 11.00 11.21 10.90 2,036,250 2,286,040 -3.9
07/10/2020
11.00
 17,773,570 10.97 11.42 10.79 188,440 2,151,240 -31.4
06/10/2020
10.97
 9,015,710 10.76 11.00 10.65 230,950 226,910 0.1
05/10/2020
10.76
 11,406,940 10.76 11.04 10.69 1,268,670 134,580 17.7
02/10/2020
10.76
 21,207,030 11.00 11.07 10.34 192,500 1,253,070 -16.4
01/10/2020
11.00
 10,976,300 10.90 11.45 10.90 12,280 647,350 -10.1
30/09/2020
10.90
 15,238,890 10.58 11.04 10.34 768,650 26,020 11.5
29/09/2020
10.58
 23,085,250 11.21 11.25 10.58 21,090 1,212,200 -18.9
28/09/2020
11.21
 16,925,760 10.62 11.31 10.62 2,006,020 218,230 27.9
25/09/2020
10.62
 13,614,170 10.41 10.72 10.31 142,410 378,620 -3.5
24/09/2020
10.41
 22,459,970 9.89 10.51 9.75 1,089,530 240,800 12.3

Chính sách bảo mật | Điều khoản sử dụng |