CTCP Tập đoàn Hoa Sen (hsg)

11.70
-0.10
(-0.85%)
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
(2026-05-13) 		-0.40 -3.28% 71,674,200 -987,972 0
11.65
12.80
11.70
2 tháng
(2026-04-13) 		-0.01 -0.07% 162,807,300 -2,876,485 0
11.65
12.80
11.70
3 tháng
(2026-03-16) 		0.72 6.53% 221,201,500 -1,477,765 -3.5
10.65
12.80
11.70
6 tháng
(2025-12-15) 		-0.05 -0.39% 442,324,100 -5,641,765 -64.9
10.62
13.08
11.70
12 tháng
(2025-06-17) 		-1.20 -9.23% 1,511,235,400 -30,540,164 -496.0
10.62
16.12
11.70
24 tháng
(2024-06-24) 		-6.14 -34.21% 3,466,540,500 -105,086,142 -2,281.8
9.62
18.95
11.70
36 tháng
(2023-06-28) 		-0.51 -4.12% 6,497,831,600 -93,859,636 -2,081.2
9.62
18.95
11.70
60 tháng
(2021-07-08) 		-10.06 -46.02% 12,208,487,600 -40,902,156 -1,558.5
5.20
29.37
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/09/2020
6.19
 9,695,350 6.35 6.37 6.19 152,190 236,250 -1.0
04/09/2020
6.35
 7,657,200 6.40 6.40 6.27 121,100 234,160 -1.3
03/09/2020
6.40
 14,906,190 6.32 6.53 6.35 263,400 1,153,300 -10.7
01/09/2020
6.32
 14,900,500 6.05 6.32 6.05 1,066,280 1,980,101 -10.7
31/08/2020
6.05
 7,008,810 6.11 6.21 6.03 14,260 398,780 -4.4
28/08/2020
6.11
 8,851,480 6.24 6.29 6.11 0 1,336,810 -15.4
27/08/2020
6.24
 5,311,350 6.21 6.29 6.16 85,070 465,410 -4.4
26/08/2020
6.21
 7,253,510 6.27 6.29 6.21 277,650 208,270 0.8
25/08/2020
6.27
 7,105,380 6.32 6.37 6.24 0 441,780 -5.2
24/08/2020
6.32
 8,875,930 6.24 6.40 6.27 13,680 184,240 -2.0
21/08/2020
6.24
 5,933,020 6.16 6.24 6.13 18,100 6,690 0.1
20/08/2020
6.16
 10,292,630 6.19 6.24 6.08 1,338,650 414,960 10.7
19/08/2020
6.19
 6,782,910 6.21 6.29 6.19 126,890 133,940 -0.1
18/08/2020
6.21
 10,645,530 6.08 6.32 6.05 672,970 63,010 7.1
17/08/2020
6.08
 6,633,300 6.00 6.11 5.92 114,820 0 1.3
14/08/2020
6.00
 8,767,020 6.11 6.13 5.95 456,880 526,260 -0.8
13/08/2020
6.11
 5,864,520 6.03 6.16 6.05 159,310 395,960 -2.7
12/08/2020
6.03
 9,256,530 6.11 6.16 5.95 157,000 316,700 -1.8
11/08/2020
6.11
 9,674,580 6.11 6.16 6.00 82,150 728,120 -7.3
10/08/2020
6.11
 12,569,110 6.00 6.21 6.00 44,870 726,420 -7.8
07/08/2020
6.00
 13,757,550 5.73 6.00 5.70 285,370 264,960 0.2
06/08/2020
5.73
 10,260,090 5.70 5.78 5.60 126,300 100,860 0.3
05/08/2020
5.70
 11,309,920 5.54 5.84 5.46 47,060 157,970 -1.2
04/08/2020
5.54
 9,523,190 5.44 5.73 5.49 12,100 540,630 -5.5
03/08/2020
5.44
 13,791,500 5.09 5.44 5.14 305,860 11,500 2.9
31/07/2020
5.09
 8,739,140 5.32 5.35 5.09 44,620 847,470 -7.9
30/07/2020
5.32
 5,831,280 5.27 5.49 5.28 49,350 290,830 -2.4
29/07/2020
5.27
 14,057,290 5.57 5.57 5.18 49,350 290,830 -2.4
28/07/2020
5.57
 15,105,730 5.21 5.57 5.24 873,020 1,544,670 -6.7
27/07/2020
5.21
 13,738,870 5.60 5.60 5.21 577,630 529,000 0.6
24/07/2020
5.60
 18,170,280 5.89 5.89 5.49 160,970 156,000 0.1
23/07/2020
5.89
 7,887,400 6.00 6.03 5.81 24,780 353,150 -3.6
22/07/2020
6.00
 3,555,300 6.08 6.13 6.00 4,730 317,700 -3.5
21/07/2020
6.08
 7,859,700 6.00 6.13 5.89 186,670 397,070 -2.3
20/07/2020
6.00
 10,655,450 6.19 6.27 5.95 24,130 338,300 -3.6
17/07/2020
6.19
 6,206,290 6.16 6.32 6.13 232,440 145,110 1.0
16/07/2020
6.16
 10,415,740 6.27 6.29 6.11 12,800 757,930 -8.6
15/07/2020
6.27
 5,772,180 6.32 6.43 6.27 8,800 497,100 -5.8
14/07/2020
6.32
 4,285,000 6.35 6.37 6.29 2,770 336,800 -3.9
13/07/2020
6.35
 8,716,400 6.29 6.43 6.29 29,530 336,900 -3.6
10/07/2020
6.29
 6,647,730 6.27 6.43 6.19 91,790 280,260 -2.2
09/07/2020
6.27
 5,795,310 6.21 6.35 6.21 88,010 126,200 -0.4
08/07/2020
6.21
 10,434,340 6.32 6.37 6.13 160,770 371,570 -2.5
07/07/2020
6.32
 14,028,220 6.37 6.53 6.32 252,110 402,890 -1.8
06/07/2020
6.37
 6,007,690 6.35 6.48 6.35 150,100 262,110 -1.3
03/07/2020
6.35
 9,690,680 6.29 6.53 6.27 559,080 473,120 1.1
02/07/2020
6.29
 7,648,550 6.43 6.51 6.27 74,200 508,280 -5.2
01/07/2020
6.43
 8,277,790 6.13 6.43 6.05 667,010 376,070 3.5
30/06/2020
6.13
 20,422,660 6.32 6.43 5.89 238,040 1,003,820 -8.9
29/06/2020
6.32
 12,875,000 6.56 6.59 6.21 57,190 1,225,350 -13.9
26/06/2020
6.56
 8,277,360 6.59 6.83 6.53 10,410 829,930 -10.2
25/06/2020
6.59
 18,733,030 6.27 6.70 6.11 739,360 705,250 0.5
24/06/2020
6.27
 15,637,970 6.37 6.51 6.21 170,340 549,570 -4.5
23/06/2020
6.37
 12,090,280 6.48 6.67 6.27 48,340 1,352,840 -15.9
22/06/2020
6.48
 11,271,100 6.37 6.59 6.40 104,000 706,350 -7.3
19/06/2020
6.37
 10,618,110 6.08 6.40 6.08 42,520 750,010 -8.1
18/06/2020
6.08
 7,003,570 6.16 6.27 6.05 131,600 778,990 -7.4
17/06/2020
6.16
 16,463,500 5.86 6.27 5.76 525,220 1,031,090 -5.6
16/06/2020
5.86
 8,016,220 5.70 5.95 5.76 166,650 149,060 0.2
15/06/2020
5.70
 13,511,690 5.89 6.13 5.65 107,220 1,009,180 -9.9
12/06/2020
5.89
 19,678,940 5.52 5.89 5.25 396,060 33,110 3.7
11/06/2020
5.52
 21,503,160 5.92 6.13 5.52 220,320 377,240 -1.7
10/06/2020
5.92
 16,386,040 6.05 6.08 5.76 150,270 476,710 -3.6

Chính sách bảo mật | Điều khoản sử dụng |