CTCP Tập đoàn Hoa Sen (hsg)

16.20
0.30
(1.89%)
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
(2025-12-29) 		-0.30 -1.85% 78,211,200 -589,200 -11.4
15.40
17
16.20
2 tháng
(2025-12-01) 		-0.60 -3.64% 128,578,200 -1,399,400 -24.9
15.40
17
16.20
3 tháng
(2025-10-30) 		-0.75 -4.50% 207,595,500 -7,019,400 -120.6
15.40
17.30
16.20
6 tháng
(2025-08-01) 		-2.60 -14.05% 810,270,900 -32,387,893 -577.4
15.40
20.95
16.20
12 tháng
(2025-02-03) 		-1.20 -7.02% 1,844,000,600 -28,623,130 -725.6
12.50
20.95
16.20
24 tháng
(2024-02-15) 		-6.25 -28.22% 4,172,650,200 -117,991,418 -2,608.6
12.50
24.63
16.20
36 tháng
(2023-02-13) 		2.66 20.13% 7,634,576,400 -34,003,412 -1,135.8
12.50
24.63
16.20
60 tháng
(2021-02-23) 		-1.99 -11.15% 12,909,197,300 -36,431,991 -1,411.1
6.76
38.18
16.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |