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)
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
25/03/2021
14.62
 8,579,100 14.52 14.86 14.46 10,000 145,400 -3.7
24/03/2021
14.52
 9,826,400 15.32 15.32 14.52 7,400 3,400 0.1
23/03/2021
15.32
 6,354,800 15.40 15.59 15.13 2,500 12,100 -0.3
22/03/2021
15.40
 5,322,600 15.59 15.72 15.40 9,900 147,900 -4.0
19/03/2021
15.59
 7,916,300 15.37 15.80 15.32 2,100 132,500 -3.8
18/03/2021
15.37
 4,997,600 15.21 15.48 15.26 2,400 78,000 -2.2
17/03/2021
15.21
 5,975,900 15.16 15.37 15.16 9,200 1,037,500 -29.3
16/03/2021
15.16
 6,865,200 15.08 15.26 15.00 28,500 246,300 -6.1
15/03/2021
15.08
 5,965,600 15.10 15.29 15.08 1,800 414,300 -11.7
12/03/2021
15.10
 6,768,000 15.24 15.37 15.10 11,000 116,500 -3.0
11/03/2021
15.24
 7,369,400 15.05 15.32 15.02 230,600 67,200 4.6
10/03/2021
15.05
 7,663,700 15.16 15.21 14.78 22,400 377,300 -9.9
09/03/2021
15.16
 9,056,800 15.45 15.51 15.16 2,100 3,613,600 -102.9
08/03/2021
15.45
 11,010,700 14.97 15.69 14.97 164,200 308,900 -4.1
05/03/2021
14.97
 9,005,800 14.84 15.10 14.62 29,500 323,400 -8.1
04/03/2021
14.84
 11,275,700 15.05 15.48 14.73 155,700 73,800 2.3
03/03/2021
15.05
 11,013,800 14.94 15.26 14.84 248,700 173,600 2.2
02/03/2021
14.94
 11,271,500 15.00 15.24 14.89 235,600 736,600 -14.0
01/03/2021
15.00
 12,730,300 14.19 15.08 14.41 778,300 24,400 20.6
26/02/2021
14.19
 17,457,000 13.82 14.27 13.60 521,000 1,763,400 -32.6
25/02/2021
13.82
 7,982,700 13.68 13.90 13.66 216,200 223,200 -0.1
24/02/2021
13.68
 9,413,300 13.77 14.06 13.63 33,700 322,800 -7.4
23/02/2021
13.77
 8,305,100 13.79 14.01 13.66 211,700 2,576,800 -61.0
22/02/2021
13.79
 13,995,000 13.47 14.03 13.52 919,000 1,134,000 -5.6
19/02/2021
13.47
 8,072,100 13.34 13.66 13.20 33,400 2,206,000 -54.4
18/02/2021
13.34
 11,133,900 13.63 13.66 13.31 42,600 957,800 -23.0
17/02/2021
13.63
 9,703,700 12.85 13.66 13.15 975,700 90,300 22.3
09/02/2021
12.85
 6,424,700 12.59 12.93 12.43 143,100 21,900 2.9
08/02/2021
12.59
 12,551,300 12.85 13.47 12.05 527,200 336,900 4.9
05/02/2021
12.85
 6,094,900 12.80 13.04 12.72 371,800 150,100 5.3
04/02/2021
12.80
 7,357,800 12.80 13.10 12.59 8,100 663,200 -15.7
03/02/2021
12.80
 11,050,600 12.24 12.96 12.21 365,400 2,454,800 -49.3
02/02/2021
12.24
 9,130,400 11.78 12.24 11.52 67,900 2,075,900 -44.4
01/02/2021
11.78
 13,021,000 12.51 13.18 11.78 129,600 1,819,500 -39.2
29/01/2021
12.51
 16,907,400 11.70 12.51 10.95 686,700 21,100 15.0
28/01/2021
11.70
 13,006,400 12.56 12.56 11.70 571,000 117,000 10.0
27/01/2021
12.56
 11,595,000 13.47 13.79 12.56 367,800 233,100 3.2

Chính sách bảo mật | Điều khoản sử dụng |