CTCP Tập đoàn Hoa Sen (hsg)

16.20
0.30
(1.89%)
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
(2025-12-29) 		-0.30 -1.85% 78,211,200 -589,200 -11.4
15.40
17
16.20
2 tháng
(2025-12-01) 		-0.60 -3.64% 128,578,200 -1,399,400 -24.9
15.40
17
16.20
3 tháng
(2025-10-30) 		-0.75 -4.50% 207,595,500 -7,019,400 -120.6
15.40
17.30
16.20
6 tháng
(2025-08-01) 		-2.60 -14.05% 810,270,900 -32,387,893 -577.4
15.40
20.95
16.20
12 tháng
(2025-02-03) 		-1.20 -7.02% 1,844,000,600 -28,623,130 -725.6
12.50
20.95
16.20
24 tháng
(2024-02-15) 		-6.25 -28.22% 4,172,650,200 -117,991,418 -2,608.6
12.50
24.63
16.20
36 tháng
(2023-02-13) 		2.66 20.13% 7,634,576,400 -34,003,412 -1,135.8
12.50
24.63
16.20
60 tháng
(2021-02-23) 		-1.99 -11.15% 12,909,197,300 -36,431,991 -1,411.1
6.76
38.18
16.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2020
5.40
 8,590,820 5.74 5.78 5.40 9,550 12,960 -0.0
30/01/2020
5.74
 8,308,440 5.95 5.95 5.67 1,442,890 203,510 10.9
22/01/2020
5.95
 8,908,570 5.67 6.03 5.64 1,964,940 465,460 13.5
21/01/2020
5.67
 4,006,910 5.50 5.70 5.52 137,670 13,550 1.0
20/01/2020
5.50
 5,054,860 5.60 5.60 5.45 102,790 76,310 0.2
17/01/2020
5.60
 4,436,910 5.65 5.72 5.50 189,080 7,630 1.6
16/01/2020
5.65
 4,634,950 5.60 5.70 5.60 220,800 10,400 1.8
15/01/2020
5.60
 9,107,900 5.37 5.64 5.42 160,740 236,880 -0.6
14/01/2020
5.37
 3,581,580 5.27 5.38 5.20 193,410 171,910 0.2
13/01/2020
5.27
 4,266,560 5.36 5.46 5.25 18,430 124,390 -0.9
10/01/2020
5.36
 3,632,380 5.36 5.47 5.36 13,620 2,240 0.1
09/01/2020
5.36
 4,819,780 5.22 5.47 5.28 516,460 160 4.2
08/01/2020
5.22
 3,644,680 5.26 5.27 5.14 25,100 124,560 -0.8
07/01/2020
5.26
 2,309,430 5.32 5.38 5.25 16,080 78,570 -0.5
06/01/2020
5.32
 4,757,100 5.29 5.40 5.23 28,490 66,700 -0.3
03/01/2020
5.29
 3,031,450 5.43 5.44 5.28 18,200 159,800 -1.1
02/01/2020
5.43
 3,283,180 5.18 5.43 5.14 48,280 25,000 0.2
31/12/2019
5.18
 2,737,420 5.27 5.34 5.09 215,340 214,670 -0.0
30/12/2019
5.27
 1,252,960 5.21 5.37 5.21 20,440 50,630 -0.2
27/12/2019
5.21
 3,572,440 5.24 5.28 5.16 43,260 13,890 0.2
26/12/2019
5.24
 3,637,320 5.37 5.43 5.24 58,490 39,590 0.2
25/12/2019
5.37
 2,104,400 5.41 5.46 5.37 57,580 10,580 0.4
24/12/2019
5.41
 1,872,230 5.41 5.48 5.40 9,440 95,000 -0.7
23/12/2019
5.41
 3,001,130 5.54 5.57 5.41 930 104,260 -0.9
20/12/2019
5.54
 2,980,680 5.39 5.56 5.40 543,760 11,120 4.5
19/12/2019
5.39
 1,620,490 5.35 5.42 5.35 109,840 450 0.9
18/12/2019
5.35
 2,539,540 5.36 5.41 5.33 11,150 24,040 -0.1
17/12/2019
5.36
 10,940,120 5.58 5.60 5.31 213,690 93,260 1.0
16/12/2019
5.58
 2,239,330 5.56 5.60 5.52 7,000 7,740 -0.0
13/12/2019
5.56
 4,033,480 5.61 5.70 5.56 26,870 15,000 0.1
12/12/2019
5.61
 3,829,550 5.52 5.61 5.50 230,190 100 1.9
11/12/2019
5.52
 4,069,650 5.56 5.63 5.46 153,670 538,200 -3.2
10/12/2019
5.56
 4,392,540 5.57 5.62 5.50 91,830 2,000 0.8
09/12/2019
5.57
 7,881,900 5.32 5.59 5.32 593,710 10,500 4.9
06/12/2019
5.32
 3,373,940 5.30 5.38 5.28 95,470 30,900 0.5
05/12/2019
5.30
 4,632,990 5.37 5.40 5.21 161,570 101,350 0.5
04/12/2019
5.37
 3,722,300 5.31 5.42 5.29 646,610 82,160 4.6
03/12/2019
5.31
 6,365,480 5.21 5.40 5.17 241,500 26,800 1.7
02/12/2019
5.21
 3,884,610 5.16 5.30 5.16 2,750 83,560 -0.6
29/11/2019
5.16
 2,584,340 5.06 5.16 5.05 2,670 30,360 -0.2
28/11/2019
5.06
 3,730,190 5.15 5.21 5.01 111,280 117,060 -0.0
27/11/2019
5.15
 2,658,670 5.03 5.21 5.04 73,190 30 0.6
26/11/2019
5.03
 3,763,440 4.98 5.08 5.01 53,760 20 0.4
25/11/2019
4.98
 4,728,830 5.05 5.15 4.95 439,830 65,500 2.8
22/11/2019
5.05
 10,135,850 5.42 5.46 5.05 121,160 292,720 -1.3
21/11/2019
5.42
 3,845,290 5.37 5.50 5.33 107,300 870 0.9
20/11/2019
5.37
 3,916,560 5.40 5.44 5.34 172,950 63,270 0.9
19/11/2019
5.40
 5,997,420 5.24 5.46 5.31 351,280 11,860 2.8
18/11/2019
5.24
 3,827,850 5.14 5.25 5.16 276,890 371,650 -0.7
15/11/2019
5.14
 3,920,780 5.20 5.26 5.11 255,510 0 2.0
14/11/2019
5.20
 5,205,680 5.17 5.36 5.14 293,020 41,170 2.0
13/11/2019
5.17
 6,092,370 5.23 5.33 5.14 773,350 303,470 3.8
12/11/2019
5.23
 10,446,090 4.89 5.23 4.88 915,330 8,620 7.0
11/11/2019
4.89
 2,388,700 4.89 4.95 4.84 14,330 40 0.1
08/11/2019
4.89
 2,679,040 4.91 4.95 4.89 700 10,000 -0.1
07/11/2019
4.91
 3,471,740 4.87 4.95 4.88 17,280 26,390 -0.1
06/11/2019
4.87
 5,763,520 4.74 4.95 4.74 168,610 11,300 1.2
05/11/2019
4.74
 3,321,380 4.72 4.80 4.70 59,040 19,600 0.3
04/11/2019
4.72
 2,430,910 4.77 4.83 4.71 1,910 15,620 -0.1
01/11/2019
4.77
 1,495,830 4.74 4.83 4.74 40 19,270 -0.1
31/10/2019
4.74
 6,287,100 4.73 4.99 4.74 39,330 69,140 -0.2
30/10/2019
4.73
 2,439,280 4.71 4.80 4.68 500 231,470 -1.7
29/10/2019
4.71
 2,456,120 4.81 4.83 4.71 1,250 18,190 -0.1
28/10/2019
4.81
 3,962,870 4.77 4.91 4.80 0 522,960 -3.8
25/10/2019
4.77
 3,560,030 4.75 4.83 4.75 169,600 362,030 -1.4
24/10/2019
4.75
 1,949,690 4.68 4.79 4.71 116,450 117,040 -0.0
23/10/2019
4.68
 4,204,650 4.77 4.92 4.68 11,670 844,300 -6.1
22/10/2019
4.77
 3,577,270 4.46 4.77 4.44 54,840 2,050 0.4
21/10/2019
4.46
 3,542,480 4.58 4.58 4.44 10,010 13,780 -0.0
18/10/2019
4.58
 2,689,420 4.75 4.75 4.58 14,580 3,110 0.1
17/10/2019
4.75
 1,640,190 4.71 4.77 4.69 0 0 0
16/10/2019
4.71
 4,856,750 4.75 4.80 4.64 10 680,120 -4.8
15/10/2019
4.75
 3,066,700 4.85 4.85 4.75 0 550,010 -4.0
14/10/2019
4.85
 2,442,870 4.91 4.97 4.85 250,600 355,300 -0.8
11/10/2019
4.91
 3,514,760 4.89 5.00 4.91 3,370 485,640 -3.6
10/10/2019
4.89
 3,151,660 4.77 4.89 4.78 11,570 1,330 0.1
09/10/2019
4.77
 3,045,950 4.75 4.87 4.75 0 1,720 -0.0
08/10/2019
4.75
 2,212,160 4.81 4.83 4.74 161,480 4,710 1.1
07/10/2019
4.81
 2,435,940 4.88 4.90 4.77 2,000 26,350 -0.2
04/10/2019
4.88
 5,678,350 4.70 4.91 4.71 190,000 2,000 1.4
03/10/2019
4.70
 3,404,420 4.64 4.70 4.55 85,380 402,000 -2.2
02/10/2019
4.64
 4,618,020 4.55 4.71 4.58 763,000 800,840 -0.3
01/10/2019
4.55
 3,014,230 4.44 4.56 4.44 260 803,200 -5.5
30/09/2019
4.44
 3,732,900 4.34 4.46 4.33 369,300 170,000 1.3
27/09/2019
4.34
 1,716,000 4.29 4.37 4.29 40 163,460 -1.1
26/09/2019
4.29
 1,150,240 4.30 4.34 4.29 0 102,620 -0.7
25/09/2019
4.30
 1,217,590 4.34 4.36 4.30 0 28,320 -0.2
24/09/2019
4.34
 598,850 4.34 4.38 4.32 50,460 61,000 -0.1
23/09/2019
4.34
 1,551,350 4.39 4.43 4.34 5,700 122,000 -0.8
20/09/2019
4.39
 3,922,210 4.30 4.48 4.30 0 360,250 -2.4
19/09/2019
4.30
 906,720 4.32 4.37 4.30 7,260 125,100 -0.8
18/09/2019
4.32
 1,400,990 4.32 4.38 4.30 29,660 19,200 0.1
17/09/2019
4.32
 1,537,530 4.26 4.36 4.26 220 0 0.0
16/09/2019
4.26
 1,783,790 4.32 4.34 4.26 1,500 3,990 -0.0
13/09/2019
4.32
 1,210,340 4.38 4.38 4.31 0 0 0
12/09/2019
4.38
 1,191,540 4.40 4.43 4.35 102,000 12,230 0.6
11/09/2019
4.40
 1,758,270 4.30 4.40 4.23 0 0 0
10/09/2019
4.30
 1,260,680 4.40 4.40 4.28 2,510 0 0.0
09/09/2019
4.40
 790,050 4.38 4.42 4.35 0 20,030 -0.1
06/09/2019
4.38
 1,199,510 4.41 4.44 4.37 810 1,320 -0.0

Chính sách bảo mật | Điều khoản sử dụng |