CTCP Tập đoàn Hoa Sen (hsg)

14.45
0.10
(0.70%)
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
(2026-02-11) 		-1.20 -7.69% 77,624,800 -2,587,100 -34.3
13.80
16.40
14.35
2 tháng
(2026-01-12) 		-1.90 -11.66% 175,665,900 -5,177,800 -77.9
13.80
17
14.35
3 tháng
(2025-12-15) 		-1 -6.49% 218,397,600 -4,139,300 -60.9
13.80
17
14.35
6 tháng
(2025-09-15) 		-6.30 -30.43% 529,237,700 -37,029,100 -651.3
13.80
20.70
14.35
12 tháng
(2025-03-18) 		-3.38 -19.01% 1,739,625,900 -26,351,758 -667.3
12.50
20.95
14.35
24 tháng
(2024-03-25) 		-7.37 -33.86% 3,949,751,100 -109,229,158 -2,384.7
12.50
24.63
14.35
36 tháng
(2023-03-29) 		-0.81 -5.33% 7,181,317,600 -83,363,312 -1,914.3
12.50
24.63
14.35
60 tháng
(2021-04-08) 		-6.18 -30.01% 12,757,547,800 -30,191,491 -1,187.1
6.76
38.18
14.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/09/2020
9.89
 9,751,050 9.89 10.03 9.78 1,725,520 304,320 20.2
22/09/2020
9.89
 15,453,370 9.68 10.06 9.57 658,750 98,800 7.9
21/09/2020
9.68
 14,618,670 9.89 10.10 9.68 12,570 1,292,580 -18.0
18/09/2020
9.89
 11,800,110 9.37 9.89 9.37 1,497,340 1,038,410 6.3
17/09/2020
9.37
 17,095,750 9.61 9.68 9.26 65,030 850,650 -10.7
16/09/2020
9.61
 20,591,650 9.05 9.68 9.02 1,362,120 5,740 18.2
15/09/2020
9.05
 16,710,520 8.84 9.33 8.98 1,047,310 728,050 4.2
14/09/2020
8.84
 25,808,340 8.29 8.84 8.32 1,909,720 525,970 16.9
11/09/2020
8.29
 7,748,240 8.25 8.39 8.25 5,390 918,760 -10.9
10/09/2020
8.25
 6,873,130 8.39 8.53 8.25 3,700 491,980 -5.9
09/09/2020
8.39
 11,379,420 8.11 8.49 8.01 293,040 269,660 0.3
08/09/2020
8.11
 7,023,450 8.04 8.15 7.97 746,320 218,250 6.1
07/09/2020
8.04
 9,695,350 8.25 8.29 8.04 152,190 236,250 -1.0
04/09/2020
8.25
 7,657,200 8.32 8.32 8.15 121,100 234,160 -1.3
03/09/2020
8.32
 14,906,190 8.22 8.49 8.25 263,400 1,153,300 -10.7
01/09/2020
8.22
 14,900,500 7.87 8.22 7.87 1,066,280 1,980,101 -10.7
31/08/2020
7.87
 7,008,810 7.94 8.08 7.83 14,260 398,780 -4.4
28/08/2020
7.94
 8,851,480 8.11 8.18 7.94 0 1,336,810 -15.4
27/08/2020
8.11
 5,311,350 8.08 8.18 8.01 85,070 465,410 -4.4
26/08/2020
8.08
 7,253,510 8.15 8.18 8.08 277,650 208,270 0.8
25/08/2020
8.15
 7,105,380 8.22 8.29 8.11 0 441,780 -5.2
24/08/2020
8.22
 8,875,930 8.11 8.32 8.15 13,680 184,240 -2.0
21/08/2020
8.11
 5,933,020 8.01 8.11 7.97 18,100 6,690 0.1
20/08/2020
8.01
 10,292,630 8.04 8.11 7.90 1,338,650 414,960 10.7
19/08/2020
8.04
 6,782,910 8.08 8.18 8.04 126,890 133,940 -0.1
18/08/2020
8.08
 10,645,530 7.90 8.22 7.87 672,970 63,010 7.1
17/08/2020
7.90
 6,633,300 7.80 7.94 7.69 114,820 0 1.3
14/08/2020
7.80
 8,767,020 7.94 7.97 7.73 456,880 526,260 -0.8
13/08/2020
7.94
 5,864,520 7.83 8.01 7.87 159,310 395,960 -2.7
12/08/2020
7.83
 9,256,530 7.94 8.01 7.73 157,000 316,700 -1.8
11/08/2020
7.94
 9,674,580 7.94 8.01 7.80 82,150 728,120 -7.3
10/08/2020
7.94
 12,569,110 7.80 8.08 7.80 44,870 726,420 -7.8
07/08/2020
7.80
 13,757,550 7.45 7.80 7.42 285,370 264,960 0.2
06/08/2020
7.45
 10,260,090 7.42 7.52 7.28 126,300 100,860 0.3
05/08/2020
7.42
 11,309,920 7.21 7.59 7.10 47,060 157,970 -1.2
04/08/2020
7.21
 9,523,190 7.07 7.45 7.14 12,100 540,630 -5.5
03/08/2020
7.07
 13,791,500 6.61 7.07 6.68 305,860 11,500 2.9

Chính sách bảo mật | Điều khoản sử dụng |