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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |