CTCP Tập đoàn Hoa Sen (hsg)

16.20
0.30
(1.89%)
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
(2025-12-29) 		-0.30 -1.85% 78,211,200 -589,200 -11.4
15.40
17
16.20
2 tháng
(2025-12-01) 		-0.60 -3.64% 128,578,200 -1,399,400 -24.9
15.40
17
16.20
3 tháng
(2025-10-30) 		-0.75 -4.50% 207,595,500 -7,019,400 -120.6
15.40
17.30
16.20
6 tháng
(2025-08-01) 		-2.60 -14.05% 810,270,900 -32,387,893 -577.4
15.40
20.95
16.20
12 tháng
(2025-02-03) 		-1.20 -7.02% 1,844,000,600 -28,623,130 -725.6
12.50
20.95
16.20
24 tháng
(2024-02-15) 		-6.25 -28.22% 4,172,650,200 -117,991,418 -2,608.6
12.50
24.63
16.20
36 tháng
(2023-02-13) 		2.66 20.13% 7,634,576,400 -34,003,412 -1,135.8
12.50
24.63
16.20
60 tháng
(2021-02-23) 		-1.99 -11.15% 12,909,197,300 -36,431,991 -1,411.1
6.76
38.18
16.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |