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)
05/09/2019
4.41
 1,018,880 4.44 4.48 4.41 0 9,500 -0.1
04/09/2019
4.44
 820,730 4.50 4.50 4.42 52,000 26,500 0.2
03/09/2019
4.50
 1,691,520 4.52 4.56 4.50 530,750 25,000 3.5
30/08/2019
4.52
 1,309,510 4.43 4.57 4.44 176,500 0 1.2
29/08/2019
4.43
 1,674,360 4.48 4.51 4.41 1,000 10,190 -0.1
28/08/2019
4.48
 1,284,890 4.55 4.56 4.48 3,510 10,000 -0.0
27/08/2019
4.55
 1,652,240 4.54 4.62 4.52 164,000 10,110 1.1
26/08/2019
4.54
 2,051,510 4.71 4.71 4.54 0 25,220 -0.2
23/08/2019
4.71
 2,224,030 4.71 4.82 4.71 52,120 1,020 0.4
22/08/2019
4.71
 4,051,280 4.48 4.77 4.53 67,400 53,500 0.1
21/08/2019
4.48
 2,699,760 4.37 4.48 4.38 287,000 50,000 1.6
20/08/2019
4.37
 927,500 4.38 4.40 4.36 190 59,000 -0.4
19/08/2019
4.38
 1,639,600 4.40 4.44 4.36 3,600 1,120 0.0
16/08/2019
4.40
 1,376,600 4.46 4.48 4.40 6,710 3,810 0.0
15/08/2019
4.46
 1,039,900 4.48 4.48 4.41 78,120 0 0.5
14/08/2019
4.48
 1,479,600 4.48 4.52 4.48 126,900 123,060 0.0
13/08/2019
4.48
 1,748,730 4.54 4.54 4.46 155,280 15,000 0.9
12/08/2019
4.54
 947,190 4.58 4.61 4.54 1,000 8,400 -0.1
09/08/2019
4.58
 1,648,660 4.53 4.60 4.53 0 37,240 -0.3
08/08/2019
4.53
 1,605,340 4.52 4.56 4.50 15,000 214,780 -1.4
07/08/2019
4.52
 1,249,970 4.59 4.66 4.52 400 161,000 -1.1
06/08/2019
4.59
 2,504,460 4.68 4.68 4.51 2,500 96,210 -0.6
05/08/2019
4.68
 2,524,450 4.84 4.84 4.65 30,700 325,210 -2.1
02/08/2019
4.84
 1,749,850 4.85 4.85 4.79 141,000 240,830 -0.7
01/08/2019
4.85
 1,075,060 4.87 4.89 4.84 133,300 152,970 -0.1
31/07/2019
4.87
 1,443,410 4.83 4.91 4.84 105,200 250,820 -1.1
30/07/2019
4.83
 1,425,040 4.84 4.87 4.80 1,000 600 0.0
29/07/2019
4.84
 1,302,450 4.91 4.96 4.84 10 0 0.0
26/07/2019
4.91
 1,725,120 4.97 5.01 4.91 3,000 500 0.0
25/07/2019
4.97
 1,772,480 4.97 5.00 4.95 0 0 0
24/07/2019
4.97
 1,159,490 4.97 5.03 4.96 500 0 0.0
23/07/2019
4.97
 1,163,120 4.97 5.04 4.97 0 0 0
22/07/2019
4.97
 1,738,270 5.07 5.11 4.97 2,000 0 0.0
19/07/2019
5.07
 2,435,370 5.05 5.13 5.07 202,210 16,830 1.4
18/07/2019
5.05
 1,591,900 5.05 5.10 5.03 6,990 460 0.0
17/07/2019
5.05
 1,466,410 5.06 5.11 5.05 2,800 570 0.0
16/07/2019
5.06
 4,294,300 4.96 5.15 4.97 4,500 5,130 -0.0
15/07/2019
4.96
 1,667,780 4.84 5.03 4.81 15,500 4,070 0.1
12/07/2019
4.84
 1,710,330 4.79 4.87 4.79 3,400 11,300 -0.1
11/07/2019
4.79
 2,026,000 4.87 4.92 4.79 0 58,200 -0.4
10/07/2019
4.87
 1,753,240 4.95 4.98 4.87 14,930 600 0.1
09/07/2019
4.95
 1,065,380 4.96 4.97 4.95 150,000 0 1.1
08/07/2019
4.96
 819,710 5.01 5.02 4.94 151,010 600 1.1
05/07/2019
5.01
 2,315,970 4.97 5.04 4.91 181,400 500 1.4
04/07/2019
4.97
 2,439,660 4.99 4.99 4.91 211,630 0 1.6
03/07/2019
4.99
 2,183,790 5.09 5.09 4.98 210,590 0 1.6
02/07/2019
5.09
 2,338,240 5.11 5.17 5.07 0 16,080 -0.1
01/07/2019
5.11
 2,669,750 4.92 5.13 4.95 208,260 76,990 1.0
28/06/2019
4.92
 1,921,490 4.89 4.92 4.83 381,050 2,710 2.8
27/06/2019
4.89
 2,170,850 4.98 5.01 4.87 149,500 51,060 0.7
26/06/2019
4.98
 3,058,380 5.03 5.07 4.98 400,160 300 3.0
25/06/2019
5.03
 3,128,990 5.11 5.13 5.03 340,410 80,100 2.0
24/06/2019
5.11
 1,359,130 5.13 5.17 5.11 454,130 90 3.5
21/06/2019
5.13
 959,970 5.12 5.17 5.11 320,040 2,060 2.5
20/06/2019
5.12
 2,110,870 5.09 5.20 5.12 750 2,800 -0.0
19/06/2019
5.09
 1,822,530 5.11 5.17 5.09 13,800 112,380 -0.8
18/06/2019
5.11
 1,661,610 5.09 5.13 5.07 123,800 0 0.9
17/06/2019
5.09
 1,262,670 5.19 5.20 5.09 112,030 25,570 0.7
14/06/2019
5.19
 947,380 5.15 5.19 5.14 55,900 3,630 0.4
13/06/2019
5.15
 1,321,470 5.16 5.19 5.13 0 0 0
12/06/2019
5.16
 1,173,390 5.21 5.23 5.15 12,640 3,000 0.1
11/06/2019
5.21
 1,335,100 5.14 5.23 5.15 42,260 600 0.3
10/06/2019
5.14
 1,447,710 5.07 5.17 5.07 24,400 120 0.2
07/06/2019
5.07
 1,360,750 5.07 5.14 5.06 16,500 0 0.1
06/06/2019
5.07
 2,611,440 5.15 5.17 5.01 40 0 0.0
05/06/2019
5.15
 1,551,760 5.19 5.30 5.15 5,010 8,500 -0.0
04/06/2019
5.19
 2,825,240 5.18 5.27 5.18 1,400 11,930 -0.1
03/06/2019
5.18
 4,894,260 5.39 5.39 5.18 1,430 0 0.0
31/05/2019
5.39
 4,459,300 5.48 5.48 5.38 500,320 125,200 3.1
30/05/2019
5.48
 3,894,680 5.56 5.58 5.48 553,010 400,100 1.3
29/05/2019
5.56
 2,929,010 5.60 5.66 5.55 608,240 105,330 4.2
28/05/2019
5.60
 8,076,420 5.50 5.66 5.54 720,660 651,860 0.6
27/05/2019
5.50
 6,755,500 5.41 5.64 5.37 530,010 22,870 4.2
24/05/2019
5.41
 2,016,250 5.44 5.44 5.37 810 38,650 -0.3
23/05/2019
5.44
 2,961,940 5.41 5.46 5.39 481,360 93,210 3.2
22/05/2019
5.41
 2,599,880 5.40 5.47 5.40 499,130 22,250 3.9
21/05/2019
5.40
 1,848,720 5.40 5.48 5.40 292,120 8,010 2.3
20/05/2019
5.40
 2,518,670 5.38 5.48 5.35 319,250 0 2.6
17/05/2019
5.38
 2,554,020 5.44 5.47 5.38 503,570 40,500 3.8
16/05/2019
5.44
 2,290,950 5.48 5.52 5.44 455,500 0 3.8
15/05/2019
5.48
 3,278,800 5.50 5.54 5.47 460,530 16,980 3.7
14/05/2019
5.50
 2,941,820 5.44 5.53 5.38 300,000 0 2.5
13/05/2019
5.44
 2,671,350 5.38 5.50 5.35 240,000 39,870 1.6
10/05/2019
5.38
 4,738,760 5.31 5.38 5.30 480,100 30,000 3.6
09/05/2019
5.31
 2,397,590 5.38 5.39 5.31 490,450 80,000 3.3
08/05/2019
5.38
 2,434,000 5.40 5.40 5.31 564,820 79,040 3.9
07/05/2019
5.40
 2,898,430 5.40 5.46 5.36 582,130 81,000 4.1
06/05/2019
5.40
 4,444,360 5.54 5.54 5.36 566,210 36,720 4.3
03/05/2019
5.54
 3,278,720 5.54 5.70 5.51 176,200 153,470 0.2
02/05/2019
5.54
 4,547,830 5.31 5.54 5.24 419,830 409,620 0.0
26/04/2019
5.31
 1,871,070 5.28 5.34 5.27 296,200 67,890 1.8
25/04/2019
5.28
 2,757,700 5.30 5.44 5.26 470,960 200,000 2.2
24/04/2019
5.30
 2,530,530 5.11 5.32 5.07 185,170 21,000 1.3
23/04/2019
5.11
 1,781,910 5.11 5.13 5.04 100 70,500 -0.5
22/04/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
22/04/2019
5.11
 2,541,040 4.96 5.25 5.11 9,210 1,800 0.1
19/04/2019
4.96
 3,757,320 4.64 4.96 4.64 139,680 160,380 -0.2
18/04/2019
4.64
 4,339,120 4.85 4.85 4.52 14,360 333,360 -2.5
17/04/2019
4.85
 7,525,960 5.21 5.24 4.85 13,120 270,890 -2.1
16/04/2019
5.21
 5,643,350 5.50 5.50 5.21 109,780 515,000 -3.6
12/04/2019
5.50
 2,512,730 5.48 5.51 5.47 16,810 56,120 -0.4

Chính sách bảo mật | Điều khoản sử dụng |