CTCP Tập đoàn Hoa Sen (hsg)

14.45
0.10
(0.70%)
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
(2026-02-11) 		-1.20 -7.69% 77,624,800 -2,587,100 -34.3
13.80
16.40
14.35
2 tháng
(2026-01-12) 		-1.90 -11.66% 175,665,900 -5,177,800 -77.9
13.80
17
14.35
3 tháng
(2025-12-15) 		-1 -6.49% 218,397,600 -4,139,300 -60.9
13.80
17
14.35
6 tháng
(2025-09-15) 		-6.30 -30.43% 529,237,700 -37,029,100 -651.3
13.80
20.70
14.35
12 tháng
(2025-03-18) 		-3.38 -19.01% 1,739,625,900 -26,351,758 -667.3
12.50
20.95
14.35
24 tháng
(2024-03-25) 		-7.37 -33.86% 3,949,751,100 -109,229,158 -2,384.7
12.50
24.63
14.35
36 tháng
(2023-03-29) 		-0.81 -5.33% 7,181,317,600 -83,363,312 -1,914.3
12.50
24.63
14.35
60 tháng
(2021-04-08) 		-6.18 -30.01% 12,757,547,800 -30,191,491 -1,187.1
6.76
38.18
14.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/05/2020
5.36
 4,557,920 5.26 5.44 5.29 0 92,470 -0.7
04/05/2020
5.26
 9,077,090 5.12 5.47 5.06 152,980 471,810 -2.3
29/04/2020
5.12
 6,343,870 5.12 5.15 5.03 237,410 304,880 -0.5
28/04/2020
5.12
 5,694,420 5.15 5.22 5.09 72,310 259,370 -1.4
27/04/2020
5.15
 7,720,890 5.06 5.36 5.01 18,120 292,920 -2.0
24/04/2020
5.06
 21,089,490 4.73 5.06 4.91 163,280 220,400 -0.4
23/04/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
23/04/2020
4.73
 1,777,730 4.42 4.73 4.73 0 191,000 -1.3
22/04/2020
4.42
 5,881,250 4.14 4.42 4.05 182,900 60,000 0.8
21/04/2020
4.14
 12,149,400 4.44 4.44 4.14 928,170 145,850 5.1
20/04/2020
4.44
 7,064,950 4.50 4.66 4.42 401,080 270,720 0.9
17/04/2020
4.50
 6,851,380 4.31 4.50 4.24 231,580 110,630 0.8
16/04/2020
4.31
 5,559,090 4.28 4.50 4.24 102,780 317,310 -1.4
15/04/2020
4.28
 7,468,820 4.01 4.28 4.11 262,830 598,240 -2.2
14/04/2020
4.01
 10,396,410 3.75 4.01 3.81 191,910 260,940 -0.4
13/04/2020
3.75
 4,563,010 3.71 3.88 3.68 538,420 496,230 0.3
10/04/2020
3.71
 4,184,730 3.71 3.82 3.66 145,820 490,570 -1.9
09/04/2020
3.71
 5,434,360 3.78 3.89 3.71 52,670 283,150 -1.3
08/04/2020
3.78
 4,022,510 3.69 3.78 3.55 853,400 171,840 3.7
07/04/2020
3.69
 3,706,830 3.69 3.71 3.55 87,290 474,520 -2.2
06/04/2020
3.69
 6,439,490 3.45 3.69 3.49 56,760 395,650 -1.9
03/04/2020
3.45
 5,102,020 3.22 3.45 3.25 97,300 1,077,620 -4.9
01/04/2020
3.22
 4,001,500 3.02 3.22 2.98 364,670 153,500 1.0
31/03/2020
3.02
 4,557,410 3.08 3.21 2.89 262,180 77,180 0.9
30/03/2020
3.08
 4,744,120 3.32 3.32 3.08 53,220 62,750 -0.0
27/03/2020
3.32
 3,222,640 3.25 3.45 3.18 265,980 40,050 1.1
26/03/2020
3.25
 3,292,760 3.47 3.47 3.25 212,240 234,720 -0.1
25/03/2020
3.47
 2,720,230 3.36 3.51 3.40 89,350 269,150 -0.9
24/03/2020
3.36
 5,017,710 3.59 3.59 3.36 160,140 251,450 -0.5
23/03/2020
3.59
 3,586,170 3.86 3.86 3.59 116,170 78,300 0.2
20/03/2020
3.86
 2,534,240 3.94 4.01 3.83 59,740 202,740 -0.8
19/03/2020
3.94
 3,094,180 4.08 4.08 3.85 152,840 647,680 -3.1
18/03/2020
4.08
 3,423,240 4.10 4.20 4.05 152,840 647,680 -3.1
17/03/2020
4.10
 1,989,460 3.98 4.10 3.85 56,580 276,640 -1.3
16/03/2020
3.98
 4,312,470 3.91 4.18 3.87 111,020 323,360 -1.3
13/03/2020
3.91
 6,260,180 4.05 4.05 3.77 157,190 299,080 -0.8
12/03/2020
4.05
 8,037,500 4.34 4.34 4.05 861,410 35,720 5.1
11/03/2020
4.34
 5,312,990 4.66 4.73 4.34 34,000 307,870 -1.9

Chính sách bảo mật | Điều khoản sử dụng |