CTCP Tập đoàn Hoa Sen (hsg)

14.75
0.25
(1.72%)
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
(2026-02-23) 		-1.50 -9.43% 74,443,000 -1,655,400 -19.7
13.80
16.40
14.50
2 tháng
(2026-01-16) 		-2.30 -13.77% 152,622,200 -6,063,800 -91.7
13.80
16.80
14.50
3 tháng
(2025-12-17) 		-1.35 -8.57% 216,421,700 -4,084,200 -60.1
13.80
17
14.50
6 tháng
(2025-09-18) 		-5.30 -26.90% 499,612,600 -36,656,600 -643.5
13.80
19.70
14.50
12 tháng
(2025-03-24) 		-2.85 -16.50% 1,713,044,000 -22,595,411 -598.6
12.50
20.95
14.50
24 tháng
(2024-03-27) 		-8.41 -36.88% 3,927,953,700 -109,018,358 -2,379.4
12.50
24.63
14.50
36 tháng
(2023-04-03) 		-0.49 -3.29% 7,120,494,500 -86,829,142 -1,970.1
12.50
24.63
14.50
60 tháng
(2021-04-12) 		-6.70 -31.75% 12,745,318,400 -30,213,291 -1,187.0
6.76
38.18
14.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/03/2020
4.05
 8,037,500 4.34 4.34 4.05 861,410 35,720 5.1
11/03/2020
4.34
 5,312,990 4.66 4.73 4.34 34,000 307,870 -1.9
10/03/2020
4.66
 4,111,980 4.69 4.75 4.43 99,230 32,250 0.5
09/03/2020
4.69
 4,346,630 5.04 5.04 4.69 14,520 258,270 -1.7
06/03/2020
5.04
 1,975,180 5.11 5.11 5.04 1,000 193,020 -1.5
05/03/2020
5.11
 1,994,600 5.11 5.20 5.11 7,020 114,510 -0.8
04/03/2020
5.11
 2,674,520 5.03 5.14 5.02 273,740 15,000 2.0
03/03/2020
5.03
 3,274,200 5.03 5.15 5.03 178,930 699,160 -4.0
02/03/2020
5.03
 1,514,160 5.04 5.11 4.99 900 145,280 -1.1
28/02/2020
5.04
 4,996,490 5.17 5.17 5.01 2,200 345,130 -2.6
27/02/2020
5.17
 2,362,340 5.14 5.20 5.12 5,000 285,150 -2.2
26/02/2020
5.14
 2,211,900 5.23 5.23 5.09 1,700 275,540 -2.1
25/02/2020
5.23
 3,743,840 5.15 5.24 5.03 55,040 106,420 -0.4
24/02/2020
5.15
 7,166,340 5.42 5.42 5.15 2,050 190,000 -1.5
21/02/2020
5.42
 3,055,490 5.53 5.60 5.40 111,620 156,120 -0.4
20/02/2020
5.53
 6,655,340 5.34 5.53 5.34 1,232,300 70,600 9.5
19/02/2020
5.34
 2,427,630 5.40 5.42 5.34 3,000 134,370 -1.1
18/02/2020
5.40
 4,793,030 5.39 5.46 5.35 216,870 81,830 1.1
17/02/2020
5.39
 2,950,580 5.34 5.44 5.35 116,390 111,790 0.0
14/02/2020
5.34
 3,932,620 5.23 5.34 5.21 237,140 21,050 1.7
13/02/2020
5.23
 5,252,600 5.23 5.23 5.11 22,800 280,810 -2.0
12/02/2020
5.23
 5,242,530 5.20 5.31 5.21 233,450 395,710 -1.3
11/02/2020
5.20
 6,924,170 5.32 5.40 5.20 40,290 796,620 -6.1
10/02/2020
5.32
 3,637,020 5.38 5.42 5.25 155,890 7,000 1.2
07/02/2020
5.38
 4,292,320 5.48 5.53 5.36 40,390 252,570 -1.7
06/02/2020
5.48
 4,428,100 5.32 5.52 5.31 121,080 33,870 0.7
05/02/2020
5.32
 3,039,680 5.27 5.36 5.29 35,370 199,210 -1.3
04/02/2020
5.27
 5,395,320 5.46 5.50 5.26 1,280 1,511,960 -12.1
03/02/2020
5.46
 8,875,150 5.40 5.50 5.05 855,150 13,790 6.6
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

Chính sách bảo mật | Điều khoản sử dụng |