CTCP Tập đoàn Hoa Sen (hsg)

10.10
-0.10
(-0.98%)
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
(2026-08-17) 		-0.45 -4.23% 38,140,100 -180,514 0
10.10
11.05
10.10
2 tháng
(2026-07-16) 		-1.40 -12.07% 87,917,000 -946,264 0
10.05
11.60
10.10
3 tháng
(2026-06-16) 		-2 -16.39% 149,748,400 -2,414,701 0
10.05
12.20
10.10
6 tháng
(2026-03-18) 		-1.15 -10.10% 372,483,300 -3,707,566 -1.5
10.05
12.80
10.10
12 tháng
(2025-09-19) 		-4.65 -31.30% 868,036,200 -39,679,466 -630.8
10.05
14.92
10.10
24 tháng
(2024-09-24) 		-4.86 -32.27% 2,878,334,700 -49,201,718 -1,021.9
9.62
16.12
10.10
36 tháng
(2023-10-02) 		-4.44 -30.31% 5,717,396,400 -114,804,137 -2,425.2
9.62
18.95
10.10
60 tháng
(2021-10-11) 		-17.99 -63.82% 11,547,778,900 -55,413,357 -2,033.2
5.20
29.37
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |