CTCP Tập đoàn Hoa Sen (hsg)

11.70
-0.10
(-0.85%)
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
(2026-05-13) 		-0.40 -3.28% 71,674,200 -987,972 0
11.65
12.80
11.70
2 tháng
(2026-04-13) 		-0.01 -0.07% 162,807,300 -2,876,485 0
11.65
12.80
11.70
3 tháng
(2026-03-16) 		0.72 6.53% 221,201,500 -1,477,765 -3.5
10.65
12.80
11.70
6 tháng
(2025-12-15) 		-0.05 -0.39% 442,324,100 -5,641,765 -64.9
10.62
13.08
11.70
12 tháng
(2025-06-17) 		-1.20 -9.23% 1,511,235,400 -30,540,164 -496.0
10.62
16.12
11.70
24 tháng
(2024-06-24) 		-6.14 -34.21% 3,466,540,500 -105,086,142 -2,281.8
9.62
18.95
11.70
36 tháng
(2023-06-28) 		-0.51 -4.12% 6,497,831,600 -93,859,636 -2,081.2
9.62
18.95
11.70
60 tháng
(2021-07-08) 		-10.06 -46.02% 12,208,487,600 -40,902,156 -1,558.5
5.20
29.37
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/01/2021
13.47
 10,649,900 14.38 14.38 13.39 40,300 157,600 -3.0
25/01/2021
14.38
 8,349,200 14.19 14.60 14.03 204,600 222,300 -0.4
22/01/2021
14.19
 10,045,700 14.06 14.57 13.93 53,100 357,900 -8.1
21/01/2021
14.06
 12,600,100 13.18 14.06 13.31 911,800 304,500 16.0
20/01/2021
13.18
 7,442,700 13.07 13.31 12.21 137,700 274,900 -3.3
19/01/2021
13.07
 11,071,100 13.66 13.95 12.72 356,670 584,570 -5.7
18/01/2021
13.66
 7,040,600 13.55 14.06 13.66 33,400 1,122,300 -28.2
15/01/2021
13.55
 6,858,500 13.42 13.66 13.44 35,400 304,600 -6.8
14/01/2021
13.42
 6,305,300 13.52 13.55 13.31 1,900 220,700 -5.5
13/01/2021
13.52
 5,919,200 13.44 13.66 13.31 37,400 305,100 -6.7
12/01/2021
13.44
 9,559,800 12.91 13.55 12.91 283,200 324,500 -0.9
11/01/2021
12.91
 4,979,700 12.91 13.10 12.77 8,300 89,800 -2.0
08/01/2021
12.91
 7,975,300 12.91 13.20 12.69 7,500 380,200 -8.9
07/01/2021
12.91
 7,869,000 12.69 13.07 12.61 328,700 1,077,300 -17.8
06/01/2021
12.69
 7,086,900 12.75 12.99 12.67 49,000 175,500 -3.0
05/01/2021
12.75
 7,315,100 12.69 13.18 12.69 66,900 177,600 -2.7
04/01/2021
12.69
 10,424,300 11.86 12.69 12.16 411,100 191,600 5.2
31/12/2020
11.86
 6,328,880 11.65 11.86 11.60 103,840 17,920 1.9
30/12/2020
11.65
 5,035,220 11.76 11.76 11.62 3,650 283,530 -6.1
29/12/2020
11.76
 6,520,820 11.89 11.94 11.73 18,820 203,830 -4.1
28/12/2020
11.89
 8,374,270 11.92 12.19 11.73 87,640 183,640 -2.2
25/12/2020
11.92
 6,590,300 11.81 11.94 11.60 86,790 203,930 -2.5
24/12/2020
11.81
 13,589,810 11.94 12.10 11.19 77,910 623,040 -11.9
23/12/2020
11.94
 7,317,540 11.78 12.32 11.81 15,240 159,070 -3.2
22/12/2020
11.78
 6,814,350 11.60 11.86 11.46 29,920 90,170 -1.3
21/12/2020
11.60
 11,882,750 11.65 11.89 11.38 114,140 554,330 -9.5
18/12/2020
11.65
 7,669,080 11.33 11.73 11.33 49,820 121,000 -1.5
17/12/2020
11.33
 10,104,740 11.22 11.60 11.09 492,330 147,550 7.4
16/12/2020
11.22
 8,840,400 11.19 11.30 11.17 43,400 480,060 -9.1
15/12/2020
11.19
 13,161,310 11.35 11.35 11.09 30,120 296,410 -5.6
14/12/2020
11.35
 10,562,870 11.09 11.46 11.14 1,031,430 455,650 12.3
11/12/2020
11.09
 10,143,840 10.66 11.17 10.66 110,310 71,070 0.8
10/12/2020
10.66
 15,331,110 10.79 10.93 10.58 443,320 331,000 2.4
09/12/2020
10.79
 10,696,320 10.77 10.90 10.63 356,360 84,440 5.5
08/12/2020
10.77
 14,349,270 10.52 10.90 10.61 1,567,030 140,270 28.7
07/12/2020
10.52
 19,592,300 9.86 10.52 9.91 257,360 73,490 3.5
04/12/2020
9.86
 18,808,080 9.94 10.10 9.77 698,040 363,860 6.3
03/12/2020
9.94
 11,095,940 9.61 9.96 9.61 2,139,890 81,980 38.0
02/12/2020
9.61
 13,173,400 9.83 9.83 9.56 257,220 417,370 -2.9
01/12/2020
9.83
 10,807,860 9.64 9.94 9.48 2,055,780 1,128,980 16.8
30/11/2020
9.64
 8,810,120 9.94 10.07 9.61 223,720 1,042,600 -15.1
27/11/2020
9.94
 7,381,470 9.91 10.10 9.83 149,020 317,250 -3.1
26/11/2020
9.91
 7,787,550 9.69 9.91 9.56 318,370 24,190 5.4
25/11/2020
9.69
 8,425,700 10.02 10.12 9.69 146,900 395,580 -4.6
24/11/2020
10.02
 13,418,850 9.48 10.02 9.61 845,270 438,420 7.4
23/11/2020
9.48
 19,176,000 9.86 9.86 9.37 301,100 424,920 -2.2
20/11/2020
9.86
 15,908,080 10.07 10.12 9.80 16,340 366,840 -6.4
19/11/2020
10.07
 14,992,660 10.20 10.20 9.94 178,310 222,510 -0.8
18/11/2020
10.20
 13,267,560 10.23 10.42 10.04 238,330 334,070 -1.8
17/11/2020
10.23
 11,754,310 9.72 10.26 9.75 401,000 25,660 7.1
16/11/2020
9.72
 15,085,220 9.67 9.80 9.56 1,167,190 1,190 21.1
13/11/2020
9.67
 9,655,010 9.53 9.86 9.45 517,590 15,000 9.1
12/11/2020
9.53
 6,687,640 9.53 9.61 9.40 144,340 26,260 2.1
11/11/2020
9.53
 16,192,240 9.21 9.59 9.21 1,732,600 23,340 30.3
10/11/2020
9.21
 13,940,600 9.45 9.64 9.19 170,940 629,320 -8.0
09/11/2020
9.45
 15,114,550 9.03 9.48 9.08 1,766,510 24,350 30.5
06/11/2020
9.03
 15,209,530 8.68 9.08 8.65 1,798,090 52,520 28.5
05/11/2020
8.68
 10,071,210 8.81 8.92 8.68 373,450 20,970 5.8
04/11/2020
8.81
 10,461,110 8.84 8.97 8.78 543,290 74,240 7.8
03/11/2020
8.84
 20,514,780 8.54 8.94 8.60 366,740 99,340 4.4
02/11/2020
8.54
 15,608,300 8.03 8.54 8.03 337,390 24,880 4.8
30/10/2020
8.03
 8,952,690 7.93 8.14 7.93 200,700 405,390 -3.1
29/10/2020
7.93
 8,660,480 8.01 8.06 7.82 62,280 34,600 0.4

Chính sách bảo mật | Điều khoản sử dụng |