CTCP Tập đoàn Hoa Sen (hsg)

16.65
-0.20
(-1.19%)
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
(2025-11-05) 		-0.25 -1.46% 70,590,700 -3,180,900 -54.6
16.50
17.30
16.65
2 tháng
(2025-10-06) 		-1.95 -10.37% 191,447,700 -25,505,200 -450.0
16.30
19
16.65
3 tháng
(2025-09-08) 		-3.15 -15.75% 368,437,200 -37,515,500 -685.6
16.30
20.70
16.65
6 tháng
(2025-06-09) 		0.85 5.31% 1,096,523,500 -24,292,799 -419.6
15.85
20.95
16.65
12 tháng
(2024-12-10) 		-1.61 -8.72% 1,837,380,900 -31,012,589 -767.0
12.50
20.95
16.65
24 tháng
(2023-12-18) 		-2.79 -14.22% 4,469,481,600 -110,628,171 -2,440.6
12.50
24.63
16.65
36 tháng
(2022-12-21) 		4.76 39.41% 7,959,845,200 -25,195,707 -1,007.9
10.11
24.63
16.65
60 tháng
(2020-12-31) 		1.43 9.25% 13,088,640,780 -45,387,671 -1,635.1
6.76
38.18
16.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/07/2020
6.61
 8,739,140 6.91 6.96 6.61 44,620 847,470 -7.9
30/07/2020
6.91
 5,831,280 6.84 7.14 6.86 49,350 290,830 -2.4
29/07/2020
6.84
 14,057,290 7.24 7.24 6.74 49,350 290,830 -2.4
28/07/2020
7.24
 15,105,730 6.77 7.24 6.81 873,020 1,544,670 -6.7
27/07/2020
6.77
 13,738,870 7.28 7.28 6.77 577,630 529,000 0.6
24/07/2020
7.28
 18,170,280 7.66 7.66 7.14 160,970 156,000 0.1
23/07/2020
7.66
 7,887,400 7.80 7.83 7.55 24,780 353,150 -3.6
22/07/2020
7.80
 3,555,300 7.90 7.97 7.80 4,730 317,700 -3.5
21/07/2020
7.90
 7,859,700 7.80 7.97 7.66 186,670 397,070 -2.3
20/07/2020
7.80
 10,655,450 8.04 8.15 7.73 24,130 338,300 -3.6
17/07/2020
8.04
 6,206,290 8.01 8.22 7.97 232,440 145,110 1.0
16/07/2020
8.01
 10,415,740 8.15 8.18 7.94 12,800 757,930 -8.6
15/07/2020
8.15
 5,772,180 8.22 8.36 8.15 8,800 497,100 -5.8
14/07/2020
8.22
 4,285,000 8.25 8.29 8.18 2,770 336,800 -3.9
13/07/2020
8.25
 8,716,400 8.18 8.36 8.18 29,530 336,900 -3.6
10/07/2020
8.18
 6,647,730 8.15 8.36 8.04 91,790 280,260 -2.2
09/07/2020
8.15
 5,795,310 8.08 8.25 8.08 88,010 126,200 -0.4
08/07/2020
8.08
 10,434,340 8.22 8.29 7.97 160,770 371,570 -2.5
07/07/2020
8.22
 14,028,220 8.29 8.49 8.22 252,110 402,890 -1.8
06/07/2020
8.29
 6,007,690 8.25 8.43 8.25 150,100 262,110 -1.3
03/07/2020
8.25
 9,690,680 8.18 8.49 8.15 559,080 473,120 1.1
02/07/2020
8.18
 7,648,550 8.36 8.46 8.15 74,200 508,280 -5.2
01/07/2020
8.36
 8,277,790 7.97 8.36 7.87 667,010 376,070 3.5
30/06/2020
7.97
 20,422,660 8.22 8.36 7.66 238,040 1,003,820 -8.9
29/06/2020
8.22
 12,875,000 8.53 8.56 8.08 57,190 1,225,350 -13.9
26/06/2020
8.53
 8,277,360 8.56 8.88 8.49 10,410 829,930 -10.2
25/06/2020
8.56
 18,733,030 8.15 8.70 7.94 739,360 705,250 0.5
24/06/2020
8.15
 15,637,970 8.29 8.46 8.08 170,340 549,570 -4.5
23/06/2020
8.29
 12,090,280 8.43 8.67 8.15 48,340 1,352,840 -15.9
22/06/2020
8.43
 11,271,100 8.29 8.56 8.32 104,000 706,350 -7.3
19/06/2020
8.29
 10,618,110 7.90 8.32 7.90 42,520 750,010 -8.1
18/06/2020
7.90
 7,003,570 8.01 8.15 7.87 131,600 778,990 -7.4
17/06/2020
8.01
 16,463,500 7.62 8.15 7.49 525,220 1,031,090 -5.6
16/06/2020
7.62
 8,016,220 7.42 7.73 7.49 166,650 149,060 0.2
15/06/2020
7.42
 13,511,690 7.66 7.97 7.35 107,220 1,009,180 -9.9
12/06/2020
7.66
 19,678,940 7.17 7.66 6.82 396,060 33,110 3.7
11/06/2020
7.17
 21,503,160 7.69 7.97 7.17 220,320 377,240 -1.7
10/06/2020
7.69
 16,386,040 7.87 7.90 7.49 150,270 476,710 -3.6
09/06/2020
7.87
 13,135,230 7.87 8.29 7.80 145,140 423,390 -3.2
08/06/2020
7.87
 15,061,890 7.38 7.87 7.55 344,240 1,508,690 -13.2
05/06/2020
7.38
 16,504,300 6.91 7.38 6.85 405,940 564,870 -1.8
04/06/2020
6.91
 9,239,160 6.92 7.07 6.90 152,990 1,272,071 -11.2
03/06/2020
6.92
 10,076,640 6.82 6.96 6.70 595,230 893,420 -2.9
02/06/2020
6.82
 13,552,840 7.03 7.03 6.82 223,270 1,681,110 -14.4
01/06/2020
7.03
 17,861,680 6.94 7.31 6.79 292,680 2,055,230 -17.7
29/05/2020
6.94
 17,506,970 7.07 7.10 6.77 328,910 5,769,490 -54.1
28/05/2020
7.07
 8,958,130 7.00 7.24 7.03 767,650 524,840 2.5
27/05/2020
7.00
 16,387,240 6.89 7.24 6.91 752,620 279,730 4.8
26/05/2020
6.89
 10,262,660 6.82 6.89 6.80 506,830 270,130 2.3
25/05/2020
6.82
 7,146,130 6.75 6.88 6.68 416,870 196,720 2.2
22/05/2020
6.75
 10,413,910 6.45 6.79 6.34 513,140 972,210 -4.4
21/05/2020
6.45
 14,142,240 6.64 6.68 6.41 8,200 2,148,970 -19.9
20/05/2020
6.64
 10,190,430 6.75 6.87 6.61 37,940 148,730 -1.1
19/05/2020
6.75
 10,099,700 6.59 7.00 6.68 14,350 818,890 -8.0
18/05/2020
6.59
 11,978,360 6.16 6.59 6.19 153,760 839,380 -6.2
15/05/2020
6.16
 9,747,180 6.31 6.36 6.11 1,840 376,890 -3.3
14/05/2020
6.31
 10,239,880 6.29 6.48 6.20 25,050 413,320 -3.6
13/05/2020
6.29
 12,123,850 5.88 6.29 6.13 55,660 1,306,620 -11.3
12/05/2020
5.88
 13,916,820 5.49 5.88 5.41 231,530 245,760 -0.1
11/05/2020
5.49
 8,415,640 5.44 5.67 5.44 396,250 1,510,250 -8.8
08/05/2020
5.44
 8,124,060 5.52 5.65 5.44 121,400 177,740 -0.4
07/05/2020
5.52
 9,366,520 5.65 5.75 5.47 500 644,790 -5.2
06/05/2020
5.65
 9,908,860 5.36 5.67 5.36 1,379,410 204,910 9.3

Chính sách bảo mật | Điều khoản sử dụng |