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)
09/06/2020
6.05
 13,135,230 6.05 6.37 6.00 145,140 423,390 -3.2
08/06/2020
6.05
 15,061,890 5.68 6.05 5.81 344,240 1,508,690 -13.2
05/06/2020
5.68
 16,504,300 5.31 5.68 5.27 405,940 564,870 -1.8
04/06/2020
5.31
 9,239,160 5.32 5.44 5.31 152,990 1,272,071 -11.2
03/06/2020
5.32
 10,076,640 5.25 5.35 5.15 595,230 893,420 -2.9
02/06/2020
5.25
 13,552,840 5.41 5.41 5.25 223,270 1,681,110 -14.4
01/06/2020
5.41
 17,861,680 5.34 5.62 5.22 292,680 2,055,230 -17.7
29/05/2020
5.34
 17,506,970 5.44 5.46 5.21 328,910 5,769,490 -54.1
28/05/2020
5.44
 8,958,130 5.38 5.57 5.41 767,650 524,840 2.5
27/05/2020
5.38
 16,387,240 5.30 5.57 5.31 752,620 279,730 4.8
26/05/2020
5.30
 10,262,660 5.24 5.30 5.23 506,830 270,130 2.3
25/05/2020
5.24
 7,146,130 5.20 5.29 5.14 416,870 196,720 2.2
22/05/2020
5.20
 10,413,910 4.97 5.22 4.87 513,140 972,210 -4.4
21/05/2020
4.97
 14,142,240 5.10 5.14 4.93 8,200 2,148,970 -19.9
20/05/2020
5.10
 10,190,430 5.20 5.28 5.09 37,940 148,730 -1.1
19/05/2020
5.20
 10,099,700 5.07 5.38 5.14 14,350 818,890 -8.0
18/05/2020
5.07
 11,978,360 4.74 5.07 4.76 153,760 839,380 -6.2
15/05/2020
4.74
 9,747,180 4.85 4.90 4.70 1,840 376,890 -3.3
14/05/2020
4.85
 10,239,880 4.84 4.98 4.77 25,050 413,320 -3.6
13/05/2020
4.84
 12,123,850 4.52 4.84 4.71 55,660 1,306,620 -11.3
12/05/2020
4.52
 13,916,820 4.23 4.52 4.16 231,530 245,760 -0.1
11/05/2020
4.23
 8,415,640 4.18 4.37 4.18 396,250 1,510,250 -8.8
08/05/2020
4.18
 8,124,060 4.25 4.34 4.18 121,400 177,740 -0.4
07/05/2020
4.25
 9,366,520 4.35 4.42 4.21 500 644,790 -5.2
06/05/2020
4.35
 9,908,860 4.12 4.37 4.12 1,379,410 204,910 9.3
05/05/2020
4.12
 4,557,920 4.04 4.18 4.07 0 92,470 -0.7
04/05/2020
4.04
 9,077,090 3.94 4.20 3.89 152,980 471,810 -2.3
29/04/2020
3.94
 6,343,870 3.94 3.96 3.87 237,410 304,880 -0.5
28/04/2020
3.94
 5,694,420 3.96 4.02 3.92 72,310 259,370 -1.4
27/04/2020
3.96
 7,720,890 3.89 4.12 3.86 18,120 292,920 -2.0
24/04/2020
3.89
 21,089,490 3.64 3.89 3.78 163,280 220,400 -0.4
23/04/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
23/04/2020
3.64
 1,777,730 3.40 3.64 3.64 0 191,000 -1.3
22/04/2020
3.40
 5,881,250 3.18 3.40 3.11 182,900 60,000 0.8
21/04/2020
3.18
 12,149,400 3.42 3.42 3.18 928,170 145,850 5.1
20/04/2020
3.42
 7,064,950 3.46 3.58 3.40 401,080 270,720 0.9
17/04/2020
3.46
 6,851,380 3.32 3.46 3.26 231,580 110,630 0.8
16/04/2020
3.32
 5,559,090 3.30 3.46 3.26 102,780 317,310 -1.4
15/04/2020
3.30
 7,468,820 3.08 3.30 3.16 262,830 598,240 -2.2
14/04/2020
3.08
 10,396,410 2.88 3.08 2.93 191,910 260,940 -0.4
13/04/2020
2.88
 4,563,010 2.86 2.98 2.83 538,420 496,230 0.3
10/04/2020
2.86
 4,184,730 2.86 2.94 2.82 145,820 490,570 -1.9
09/04/2020
2.86
 5,434,360 2.91 2.99 2.85 52,670 283,150 -1.3
08/04/2020
2.91
 4,022,510 2.84 2.91 2.73 853,400 171,840 3.7
07/04/2020
2.84
 3,706,830 2.84 2.86 2.73 87,290 474,520 -2.2
06/04/2020
2.84
 6,439,490 2.65 2.84 2.68 56,760 395,650 -1.9
03/04/2020
2.65
 5,102,020 2.48 2.65 2.50 97,300 1,077,620 -4.9
01/04/2020
2.48
 4,001,500 2.32 2.48 2.30 364,670 153,500 1.0
31/03/2020
2.32
 4,557,410 2.37 2.47 2.22 262,180 77,180 0.9
30/03/2020
2.37
 4,744,120 2.55 2.55 2.37 53,220 62,750 -0.0
27/03/2020
2.55
 3,222,640 2.50 2.65 2.45 265,980 40,050 1.1
26/03/2020
2.50
 3,292,760 2.67 2.67 2.50 212,240 234,720 -0.1
25/03/2020
2.67
 2,720,230 2.59 2.70 2.62 89,350 269,150 -0.9
24/03/2020
2.59
 5,017,710 2.76 2.76 2.58 160,140 251,450 -0.5
23/03/2020
2.76
 3,586,170 2.97 2.97 2.76 116,170 78,300 0.2
20/03/2020
2.97
 2,534,240 3.03 3.09 2.95 59,740 202,740 -0.8
19/03/2020
3.03
 3,094,180 3.14 3.14 2.96 152,840 647,680 -3.1
18/03/2020
3.14
 3,423,240 3.16 3.23 3.12 152,840 647,680 -3.1
17/03/2020
3.16
 1,989,460 3.06 3.16 2.96 56,580 276,640 -1.3
16/03/2020
3.06
 4,312,470 3.01 3.21 2.97 111,020 323,360 -1.3
13/03/2020
3.01
 6,260,180 3.11 3.11 2.90 157,190 299,080 -0.8
12/03/2020
3.11
 8,037,500 3.34 3.34 3.11 861,410 35,720 5.1
11/03/2020
3.34
 5,312,990 3.59 3.64 3.34 34,000 307,870 -1.9
10/03/2020
3.59
 4,111,980 3.61 3.66 3.41 99,230 32,250 0.5
09/03/2020
3.61
 4,346,630 3.88 3.88 3.61 14,520 258,270 -1.7
06/03/2020
3.88
 1,975,180 3.93 3.93 3.88 1,000 193,020 -1.5
05/03/2020
3.93
 1,994,600 3.93 4.00 3.93 7,020 114,510 -0.8
04/03/2020
3.93
 2,674,520 3.87 3.95 3.86 273,740 15,000 2.0
03/03/2020
3.87
 3,274,200 3.87 3.96 3.87 178,930 699,160 -4.0
02/03/2020
3.87
 1,514,160 3.88 3.93 3.84 900 145,280 -1.1
28/02/2020
3.88
 4,996,490 3.98 3.98 3.85 2,200 345,130 -2.6
27/02/2020
3.98
 2,362,340 3.95 4.00 3.94 5,000 285,150 -2.2
26/02/2020
3.95
 2,211,900 4.02 4.02 3.92 1,700 275,540 -2.1
25/02/2020
4.02
 3,743,840 3.96 4.03 3.87 55,040 106,420 -0.4
24/02/2020
3.96
 7,166,340 4.17 4.17 3.96 2,050 190,000 -1.5
21/02/2020
4.17
 3,055,490 4.25 4.31 4.16 111,620 156,120 -0.4
20/02/2020
4.25
 6,655,340 4.11 4.25 4.11 1,232,300 70,600 9.5
19/02/2020
4.11
 2,427,630 4.15 4.17 4.11 3,000 134,370 -1.1
18/02/2020
4.15
 4,793,030 4.15 4.20 4.12 216,870 81,830 1.1
17/02/2020
4.15
 2,950,580 4.11 4.18 4.12 116,390 111,790 0.0
14/02/2020
4.11
 3,932,620 4.02 4.11 4.00 237,140 21,050 1.7
13/02/2020
4.02
 5,252,600 4.02 4.02 3.93 22,800 280,810 -2.0
12/02/2020
4.02
 5,242,530 4.00 4.09 4.00 233,450 395,710 -1.3
11/02/2020
4.00
 6,924,170 4.09 4.16 4.00 40,290 796,620 -6.1
10/02/2020
4.09
 3,637,020 4.14 4.17 4.04 155,890 7,000 1.2
07/02/2020
4.14
 4,292,320 4.21 4.25 4.12 40,390 252,570 -1.7
06/02/2020
4.21
 4,428,100 4.10 4.24 4.09 121,080 33,870 0.7
05/02/2020
4.10
 3,039,680 4.06 4.12 4.07 35,370 199,210 -1.3
04/02/2020
4.06
 5,395,320 4.20 4.23 4.05 1,280 1,511,960 -12.1
03/02/2020
4.20
 8,875,150 4.16 4.23 3.89 855,150 13,790 6.6
31/01/2020
4.16
 8,590,820 4.42 4.45 4.16 9,550 12,960 -0.0
30/01/2020
4.42
 8,308,440 4.58 4.58 4.36 1,442,890 203,510 10.9
22/01/2020
4.58
 8,908,570 4.36 4.64 4.34 1,964,940 465,460 13.5
21/01/2020
4.36
 4,006,910 4.23 4.38 4.25 137,670 13,550 1.0
20/01/2020
4.23
 5,054,860 4.31 4.31 4.19 102,790 76,310 0.2
17/01/2020
4.31
 4,436,910 4.35 4.40 4.23 189,080 7,630 1.6
16/01/2020
4.35
 4,634,950 4.31 4.39 4.31 220,800 10,400 1.8
15/01/2020
4.31
 9,107,900 4.13 4.34 4.17 160,740 236,880 -0.6
14/01/2020
4.13
 3,581,580 4.05 4.14 4.00 193,410 171,910 0.2
13/01/2020
4.05
 4,266,560 4.13 4.20 4.04 18,430 124,390 -0.9
10/01/2020
4.13
 3,632,380 4.13 4.21 4.13 13,620 2,240 0.1

Chính sách bảo mật | Điều khoản sử dụng |