CTCP Tập đoàn Hoa Sen (hsg)

10.70
-0.20
(-1.83%)
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
(2026-06-30) 		-1.05 -8.97% 65,875,400 -894,744 0
10.05
11.75
10.90
2 tháng
(2026-06-01) 		-1.80 -14.46% 120,332,900 -5,099,276 0
10.05
12.45
10.90
3 tháng
(2026-05-04) 		-1.85 -14.80% 194,321,900 -7,269,426 0
10.05
12.80
10.90
6 tháng
(2026-02-02) 		-1.47 -12.10% 426,862,100 -7,973,046 -61.0
10.05
12.80
10.90
12 tháng
(2025-08-04) 		-3.62 -25.36% 1,236,554,000 -39,561,639 -623.7
10.05
16.12
10.90
24 tháng
(2024-08-09) 		-4.93 -31.66% 3,115,460,000 -93,074,223 -1,922.6
9.62
16.12
10.90
36 tháng
(2023-08-15) 		-4.35 -29.01% 6,111,371,800 -113,491,417 -2,407.1
9.62
18.95
10.90
60 tháng
(2021-08-25) 		-12.15 -53.29% 11,875,857,900 -50,912,237 -1,833.2
5.20
29.37
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |