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)
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
10/03/2020
4.66
 4,111,980 4.69 4.75 4.43 99,230 32,250 0.5
09/03/2020
4.69
 4,346,630 5.04 5.04 4.69 14,520 258,270 -1.7
06/03/2020
5.04
 1,975,180 5.11 5.11 5.04 1,000 193,020 -1.5
05/03/2020
5.11
 1,994,600 5.11 5.20 5.11 7,020 114,510 -0.8
04/03/2020
5.11
 2,674,520 5.03 5.14 5.02 273,740 15,000 2.0
03/03/2020
5.03
 3,274,200 5.03 5.15 5.03 178,930 699,160 -4.0
02/03/2020
5.03
 1,514,160 5.04 5.11 4.99 900 145,280 -1.1
28/02/2020
5.04
 4,996,490 5.17 5.17 5.01 2,200 345,130 -2.6
27/02/2020
5.17
 2,362,340 5.14 5.20 5.12 5,000 285,150 -2.2
26/02/2020
5.14
 2,211,900 5.23 5.23 5.09 1,700 275,540 -2.1
25/02/2020
5.23
 3,743,840 5.15 5.24 5.03 55,040 106,420 -0.4
24/02/2020
5.15
 7,166,340 5.42 5.42 5.15 2,050 190,000 -1.5
21/02/2020
5.42
 3,055,490 5.53 5.60 5.40 111,620 156,120 -0.4
20/02/2020
5.53
 6,655,340 5.34 5.53 5.34 1,232,300 70,600 9.5
19/02/2020
5.34
 2,427,630 5.40 5.42 5.34 3,000 134,370 -1.1
18/02/2020
5.40
 4,793,030 5.39 5.46 5.35 216,870 81,830 1.1
17/02/2020
5.39
 2,950,580 5.34 5.44 5.35 116,390 111,790 0.0
14/02/2020
5.34
 3,932,620 5.23 5.34 5.21 237,140 21,050 1.7
13/02/2020
5.23
 5,252,600 5.23 5.23 5.11 22,800 280,810 -2.0
12/02/2020
5.23
 5,242,530 5.20 5.31 5.21 233,450 395,710 -1.3
11/02/2020
5.20
 6,924,170 5.32 5.40 5.20 40,290 796,620 -6.1
10/02/2020
5.32
 3,637,020 5.38 5.42 5.25 155,890 7,000 1.2
07/02/2020
5.38
 4,292,320 5.48 5.53 5.36 40,390 252,570 -1.7
06/02/2020
5.48
 4,428,100 5.32 5.52 5.31 121,080 33,870 0.7
05/02/2020
5.32
 3,039,680 5.27 5.36 5.29 35,370 199,210 -1.3
04/02/2020
5.27
 5,395,320 5.46 5.50 5.26 1,280 1,511,960 -12.1
03/02/2020
5.46
 8,875,150 5.40 5.50 5.05 855,150 13,790 6.6
31/01/2020
5.40
 8,590,820 5.74 5.78 5.40 9,550 12,960 -0.0
30/01/2020
5.74
 8,308,440 5.95 5.95 5.67 1,442,890 203,510 10.9
22/01/2020
5.95
 8,908,570 5.67 6.03 5.64 1,964,940 465,460 13.5
21/01/2020
5.67
 4,006,910 5.50 5.70 5.52 137,670 13,550 1.0
20/01/2020
5.50
 5,054,860 5.60 5.60 5.45 102,790 76,310 0.2
17/01/2020
5.60
 4,436,910 5.65 5.72 5.50 189,080 7,630 1.6
16/01/2020
5.65
 4,634,950 5.60 5.70 5.60 220,800 10,400 1.8
15/01/2020
5.60
 9,107,900 5.37 5.64 5.42 160,740 236,880 -0.6
14/01/2020
5.37
 3,581,580 5.27 5.38 5.20 193,410 171,910 0.2
13/01/2020
5.27
 4,266,560 5.36 5.46 5.25 18,430 124,390 -0.9
10/01/2020
5.36
 3,632,380 5.36 5.47 5.36 13,620 2,240 0.1
09/01/2020
5.36
 4,819,780 5.22 5.47 5.28 516,460 160 4.2
08/01/2020
5.22
 3,644,680 5.26 5.27 5.14 25,100 124,560 -0.8
07/01/2020
5.26
 2,309,430 5.32 5.38 5.25 16,080 78,570 -0.5
06/01/2020
5.32
 4,757,100 5.29 5.40 5.23 28,490 66,700 -0.3
03/01/2020
5.29
 3,031,450 5.43 5.44 5.28 18,200 159,800 -1.1
02/01/2020
5.43
 3,283,180 5.18 5.43 5.14 48,280 25,000 0.2
31/12/2019
5.18
 2,737,420 5.27 5.34 5.09 215,340 214,670 -0.0
30/12/2019
5.27
 1,252,960 5.21 5.37 5.21 20,440 50,630 -0.2
27/12/2019
5.21
 3,572,440 5.24 5.28 5.16 43,260 13,890 0.2
26/12/2019
5.24
 3,637,320 5.37 5.43 5.24 58,490 39,590 0.2
25/12/2019
5.37
 2,104,400 5.41 5.46 5.37 57,580 10,580 0.4
24/12/2019
5.41
 1,872,230 5.41 5.48 5.40 9,440 95,000 -0.7
23/12/2019
5.41
 3,001,130 5.54 5.57 5.41 930 104,260 -0.9
20/12/2019
5.54
 2,980,680 5.39 5.56 5.40 543,760 11,120 4.5
19/12/2019
5.39
 1,620,490 5.35 5.42 5.35 109,840 450 0.9
18/12/2019
5.35
 2,539,540 5.36 5.41 5.33 11,150 24,040 -0.1
17/12/2019
5.36
 10,940,120 5.58 5.60 5.31 213,690 93,260 1.0
16/12/2019
5.58
 2,239,330 5.56 5.60 5.52 7,000 7,740 -0.0
13/12/2019
5.56
 4,033,480 5.61 5.70 5.56 26,870 15,000 0.1
12/12/2019
5.61
 3,829,550 5.52 5.61 5.50 230,190 100 1.9
11/12/2019
5.52
 4,069,650 5.56 5.63 5.46 153,670 538,200 -3.2
10/12/2019
5.56
 4,392,540 5.57 5.62 5.50 91,830 2,000 0.8
09/12/2019
5.57
 7,881,900 5.32 5.59 5.32 593,710 10,500 4.9
06/12/2019
5.32
 3,373,940 5.30 5.38 5.28 95,470 30,900 0.5
05/12/2019
5.30
 4,632,990 5.37 5.40 5.21 161,570 101,350 0.5

Chính sách bảo mật | Điều khoản sử dụng |