CTCP Tập đoàn Hoa Sen (hsg)

10.70
-0.20
(-1.83%)
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
(2026-07-01) 		-0.85 -7.23% 66,643,700 -496,473 0
10.05
11.75
10.70
2 tháng
(2026-06-01) 		-1.55 -12.45% 122,763,300 -4,913,436 0
10.05
12.45
10.70
3 tháng
(2026-05-04) 		-1.60 -12.80% 196,752,300 -7,083,586 0
10.05
12.80
10.70
6 tháng
(2026-02-02) 		-1.22 -10.03% 429,292,500 -7,787,206 -61.0
10.05
12.80
10.70
12 tháng
(2025-08-05) 		-3.41 -23.82% 1,233,727,200 -38,373,099 -605.2
10.05
16.12
10.70
24 tháng
(2024-08-12) 		-4.79 -30.55% 3,112,748,100 -92,442,258 -1,913.2
9.62
16.12
10.70
36 tháng
(2023-08-16) 		-3.96 -26.63% 6,098,653,500 -116,283,477 -2,467.7
9.62
18.95
10.70
60 tháng
(2021-08-26) 		-11.55 -51.44% 11,868,232,700 -50,190,397 -1,812.9
5.20
29.37
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |