CTCP Tập đoàn Hoa Sen (hsg)

10.10
-0.10
(-0.98%)
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
(2026-08-17) 		-0.45 -4.23% 38,140,100 -180,514 0
10.10
11.05
10.10
2 tháng
(2026-07-16) 		-1.40 -12.07% 87,917,000 -946,264 0
10.05
11.60
10.10
3 tháng
(2026-06-16) 		-2 -16.39% 149,748,400 -2,414,701 0
10.05
12.20
10.10
6 tháng
(2026-03-18) 		-1.15 -10.10% 372,483,300 -3,707,566 -1.5
10.05
12.80
10.10
12 tháng
(2025-09-19) 		-4.65 -31.30% 868,036,200 -39,679,466 -630.8
10.05
14.92
10.10
24 tháng
(2024-09-24) 		-4.86 -32.27% 2,878,334,700 -49,201,718 -1,021.9
9.62
16.12
10.10
36 tháng
(2023-10-02) 		-4.44 -30.31% 5,717,396,400 -114,804,137 -2,425.2
9.62
18.95
10.10
60 tháng
(2021-10-11) 		-17.99 -63.82% 11,547,778,900 -55,413,357 -2,033.2
5.20
29.37
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |