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)
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
28/10/2020
8.01
 11,073,480 8.22 8.22 7.98 2,657,250 381,820 34.2
27/10/2020
8.22
 7,931,000 8.17 8.25 8.11 2,002,160 49,970 29.9
26/10/2020
8.17
 10,384,870 8.25 8.46 8.17 7,540 1,009,210 -15.4
23/10/2020
8.25
 10,970,380 8.28 8.41 8.25 16,720 760,860 -11.5
22/10/2020
8.28
 8,271,810 8.14 8.30 8.11 235,340 1,356,350 -17.1
21/10/2020
8.14
 9,246,450 8.36 8.46 8.09 147,840 754,710 -9.4
20/10/2020
8.36
 12,964,110 7.85 8.36 7.82 2,361,990 480,750 28.1
19/10/2020
7.85
 12,948,750 8.06 8.11 7.77 70,310 7,850 0.9
16/10/2020
8.06
 10,840,330 8.09 8.22 8.01 375,520 1,657,640 -19.4
15/10/2020
8.09
 8,383,990 8.09 8.28 8.06 46,440 312,970 -4.1
14/10/2020
8.09
 11,996,590 8.22 8.28 8.03 451,410 628,610 -2.7
13/10/2020
8.22
 13,967,970 8.46 8.54 8.17 17,230 924,190 -14.1
12/10/2020
8.46
 15,016,420 8.41 8.62 8.36 16,320 373,820 -5.6
09/10/2020
8.41
 5,523,920 8.44 8.52 8.38 21,660 1,210 0.3
08/10/2020
8.44
 12,025,260 8.46 8.62 8.38 2,036,250 2,286,040 -3.9
07/10/2020
8.46
 17,773,570 8.44 8.78 8.30 188,440 2,151,240 -31.4
06/10/2020
8.44
 9,015,710 8.28 8.46 8.19 230,950 226,910 0.1
05/10/2020
8.28
 11,406,940 8.28 8.49 8.22 1,268,670 134,580 17.7
02/10/2020
8.28
 21,207,030 8.46 8.52 7.95 192,500 1,253,070 -16.4
01/10/2020
8.46
 10,976,300 8.38 8.81 8.38 12,280 647,350 -10.1
30/09/2020
8.38
 15,238,890 8.14 8.49 7.95 768,650 26,020 11.5
29/09/2020
8.14
 23,085,250 8.62 8.65 8.14 21,090 1,212,200 -18.9
28/09/2020
8.62
 16,925,760 8.17 8.70 8.17 2,006,020 218,230 27.9
25/09/2020
8.17
 13,614,170 8.01 8.25 7.93 142,410 378,620 -3.5
24/09/2020
8.01
 22,459,970 7.61 8.09 7.50 1,089,530 240,800 12.3
23/09/2020
7.61
 9,751,050 7.61 7.71 7.53 1,725,520 304,320 20.2
22/09/2020
7.61
 15,453,370 7.44 7.74 7.36 658,750 98,800 7.9
21/09/2020
7.44
 14,618,670 7.61 7.77 7.44 12,570 1,292,580 -18.0
18/09/2020
7.61
 11,800,110 7.20 7.61 7.20 1,497,340 1,038,410 6.3
17/09/2020
7.20
 17,095,750 7.39 7.44 7.12 65,030 850,650 -10.7
16/09/2020
7.39
 20,591,650 6.96 7.44 6.94 1,362,120 5,740 18.2
15/09/2020
6.96
 16,710,520 6.80 7.18 6.91 1,047,310 728,050 4.2
14/09/2020
6.80
 25,808,340 6.37 6.80 6.40 1,909,720 525,970 16.9
11/09/2020
6.37
 7,748,240 6.35 6.45 6.35 5,390 918,760 -10.9
10/09/2020
6.35
 6,873,130 6.45 6.56 6.35 3,700 491,980 -5.9
09/09/2020
6.45
 11,379,420 6.24 6.53 6.16 293,040 269,660 0.3
08/09/2020
6.24
 7,023,450 6.19 6.27 6.13 746,320 218,250 6.1

Chính sách bảo mật | Điều khoản sử dụng |