CTCP Tập đoàn Hoa Sen (hsg)

11.70
-0.10
(-0.85%)
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
(2026-05-13) 		-0.40 -3.28% 71,674,200 -987,972 0
11.65
12.80
11.70
2 tháng
(2026-04-13) 		-0.01 -0.07% 162,807,300 -2,876,485 0
11.65
12.80
11.70
3 tháng
(2026-03-16) 		0.72 6.53% 221,201,500 -1,477,765 -3.5
10.65
12.80
11.70
6 tháng
(2025-12-15) 		-0.05 -0.39% 442,324,100 -5,641,765 -64.9
10.62
13.08
11.70
12 tháng
(2025-06-17) 		-1.20 -9.23% 1,511,235,400 -30,540,164 -496.0
10.62
16.12
11.70
24 tháng
(2024-06-24) 		-6.14 -34.21% 3,466,540,500 -105,086,142 -2,281.8
9.62
18.95
11.70
36 tháng
(2023-06-28) 		-0.51 -4.12% 6,497,831,600 -93,859,636 -2,081.2
9.62
18.95
11.70
60 tháng
(2021-07-08) 		-10.06 -46.02% 12,208,487,600 -40,902,156 -1,558.5
5.20
29.37
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/01/2020
4.13
 4,819,780 4.01 4.21 4.06 516,460 160 4.2
08/01/2020
4.01
 3,644,680 4.05 4.06 3.95 25,100 124,560 -0.8
07/01/2020
4.05
 2,309,430 4.09 4.14 4.04 16,080 78,570 -0.5
06/01/2020
4.09
 4,757,100 4.07 4.16 4.02 28,490 66,700 -0.3
03/01/2020
4.07
 3,031,450 4.18 4.19 4.06 18,200 159,800 -1.1
02/01/2020
4.18
 3,283,180 3.98 4.18 3.95 48,280 25,000 0.2
31/12/2019
3.98
 2,737,420 4.06 4.11 3.91 215,340 214,670 -0.0
30/12/2019
4.06
 1,252,960 4.01 4.13 4.00 20,440 50,630 -0.2
27/12/2019
4.01
 3,572,440 4.03 4.06 3.97 43,260 13,890 0.2
26/12/2019
4.03
 3,637,320 4.13 4.18 4.03 58,490 39,590 0.2
25/12/2019
4.13
 2,104,400 4.16 4.20 4.13 57,580 10,580 0.4
24/12/2019
4.16
 1,872,230 4.16 4.22 4.16 9,440 95,000 -0.7
23/12/2019
4.16
 3,001,130 4.26 4.28 4.16 930 104,260 -0.9
20/12/2019
4.26
 2,980,680 4.15 4.28 4.16 543,760 11,120 4.5
19/12/2019
4.15
 1,620,490 4.12 4.17 4.12 109,840 450 0.9
18/12/2019
4.12
 2,539,540 4.13 4.16 4.10 11,150 24,040 -0.1
17/12/2019
4.13
 10,940,120 4.30 4.31 4.09 213,690 93,260 1.0
16/12/2019
4.30
 2,239,330 4.27 4.31 4.25 7,000 7,740 -0.0
13/12/2019
4.27
 4,033,480 4.32 4.39 4.27 26,870 15,000 0.1
12/12/2019
4.32
 3,829,550 4.24 4.32 4.23 230,190 100 1.9
11/12/2019
4.24
 4,069,650 4.28 4.33 4.20 153,670 538,200 -3.2
10/12/2019
4.28
 4,392,540 4.28 4.32 4.23 91,830 2,000 0.8
09/12/2019
4.28
 7,881,900 4.10 4.30 4.10 593,710 10,500 4.9
06/12/2019
4.10
 3,373,940 4.08 4.14 4.06 95,470 30,900 0.5
05/12/2019
4.08
 4,632,990 4.13 4.16 4.00 161,570 101,350 0.5
04/12/2019
4.13
 3,722,300 4.09 4.17 4.07 646,610 82,160 4.6
03/12/2019
4.09
 6,365,480 4.00 4.16 3.97 241,500 26,800 1.7
02/12/2019
4.00
 3,884,610 3.97 4.08 3.97 2,750 83,560 -0.6
29/11/2019
3.97
 2,584,340 3.89 3.97 3.88 2,670 30,360 -0.2
28/11/2019
3.89
 3,730,190 3.96 4.00 3.85 111,280 117,060 -0.0
27/11/2019
3.96
 2,658,670 3.87 4.00 3.88 73,190 30 0.6
26/11/2019
3.87
 3,763,440 3.83 3.91 3.85 53,760 20 0.4
25/11/2019
3.83
 4,728,830 3.88 3.96 3.81 439,830 65,500 2.8
22/11/2019
3.88
 10,135,850 4.17 4.20 3.88 121,160 292,720 -1.3
21/11/2019
4.17
 3,845,290 4.13 4.23 4.10 107,300 870 0.9
20/11/2019
4.13
 3,916,560 4.16 4.18 4.11 172,950 63,270 0.9
19/11/2019
4.16
 5,997,420 4.03 4.20 4.09 351,280 11,860 2.8
18/11/2019
4.03
 3,827,850 3.95 4.03 3.97 276,890 371,650 -0.7
15/11/2019
3.95
 3,920,780 4.00 4.05 3.93 255,510 0 2.0
14/11/2019
4.00
 5,205,680 3.98 4.12 3.95 293,020 41,170 2.0
13/11/2019
3.98
 6,092,370 4.02 4.10 3.95 773,350 303,470 3.8
12/11/2019
4.02
 10,446,090 3.76 4.02 3.75 915,330 8,620 7.0
11/11/2019
3.76
 2,388,700 3.76 3.81 3.72 14,330 40 0.1
08/11/2019
3.76
 2,679,040 3.77 3.81 3.76 700 10,000 -0.1
07/11/2019
3.77
 3,471,740 3.75 3.81 3.75 17,280 26,390 -0.1
06/11/2019
3.75
 5,763,520 3.65 3.81 3.65 168,610 11,300 1.2
05/11/2019
3.65
 3,321,380 3.63 3.69 3.62 59,040 19,600 0.3
04/11/2019
3.63
 2,430,910 3.67 3.71 3.62 1,910 15,620 -0.1
01/11/2019
3.67
 1,495,830 3.65 3.72 3.65 40 19,270 -0.1
31/10/2019
3.65
 6,287,100 3.64 3.84 3.65 39,330 69,140 -0.2
30/10/2019
3.64
 2,439,280 3.62 3.69 3.60 500 231,470 -1.7
29/10/2019
3.62
 2,456,120 3.70 3.72 3.62 1,250 18,190 -0.1
28/10/2019
3.70
 3,962,870 3.67 3.77 3.69 0 522,960 -3.8
25/10/2019
3.67
 3,560,030 3.65 3.71 3.65 169,600 362,030 -1.4
24/10/2019
3.65
 1,949,690 3.60 3.68 3.62 116,450 117,040 -0.0
23/10/2019
3.60
 4,204,650 3.67 3.78 3.60 11,670 844,300 -6.1
22/10/2019
3.67
 3,577,270 3.43 3.67 3.42 54,840 2,050 0.4
21/10/2019
3.43
 3,542,480 3.52 3.52 3.41 10,010 13,780 -0.0
18/10/2019
3.52
 2,689,420 3.66 3.66 3.52 14,580 3,110 0.1
17/10/2019
3.66
 1,640,190 3.62 3.67 3.61 0 0 0
16/10/2019
3.62
 4,856,750 3.65 3.69 3.57 10 680,120 -4.8
15/10/2019
3.65
 3,066,700 3.73 3.73 3.65 0 550,010 -4.0
14/10/2019
3.73
 2,442,870 3.78 3.83 3.73 250,600 355,300 -0.8
11/10/2019
3.78
 3,514,760 3.76 3.85 3.77 3,370 485,640 -3.6
10/10/2019
3.76
 3,151,660 3.67 3.76 3.68 11,570 1,330 0.1
09/10/2019
3.67
 3,045,950 3.65 3.75 3.65 0 1,720 -0.0
08/10/2019
3.65
 2,212,160 3.70 3.71 3.65 161,480 4,710 1.1
07/10/2019
3.70
 2,435,940 3.75 3.77 3.67 2,000 26,350 -0.2
04/10/2019
3.75
 5,678,350 3.62 3.77 3.63 190,000 2,000 1.4
03/10/2019
3.62
 3,404,420 3.57 3.62 3.50 85,380 402,000 -2.2
02/10/2019
3.57
 4,618,020 3.50 3.62 3.52 763,000 800,840 -0.3
01/10/2019
3.50
 3,014,230 3.42 3.51 3.41 260 803,200 -5.5
30/09/2019
3.42
 3,732,900 3.34 3.43 3.33 369,300 170,000 1.3
27/09/2019
3.34
 1,716,000 3.30 3.36 3.30 40 163,460 -1.1
26/09/2019
3.30
 1,150,240 3.31 3.34 3.30 0 102,620 -0.7
25/09/2019
3.31
 1,217,590 3.34 3.36 3.31 0 28,320 -0.2
24/09/2019
3.34
 598,850 3.34 3.37 3.33 50,460 61,000 -0.1
23/09/2019
3.34
 1,551,350 3.38 3.41 3.34 5,700 122,000 -0.8
20/09/2019
3.38
 3,922,210 3.31 3.44 3.31 0 360,250 -2.4
19/09/2019
3.31
 906,720 3.33 3.36 3.31 7,260 125,100 -0.8
18/09/2019
3.33
 1,400,990 3.32 3.37 3.31 29,660 19,200 0.1
17/09/2019
3.32
 1,537,530 3.27 3.36 3.27 220 0 0.0
16/09/2019
3.27
 1,783,790 3.32 3.34 3.27 1,500 3,990 -0.0
13/09/2019
3.32
 1,210,340 3.37 3.37 3.32 0 0 0
12/09/2019
3.37
 1,191,540 3.39 3.41 3.35 102,000 12,230 0.6
11/09/2019
3.39
 1,758,270 3.31 3.39 3.25 0 0 0
10/09/2019
3.31
 1,260,680 3.38 3.38 3.29 2,510 0 0.0
09/09/2019
3.38
 790,050 3.37 3.40 3.35 0 20,030 -0.1
06/09/2019
3.37
 1,199,510 3.39 3.42 3.36 810 1,320 -0.0
05/09/2019
3.39
 1,018,880 3.42 3.44 3.39 0 9,500 -0.1
04/09/2019
3.42
 820,730 3.46 3.46 3.40 52,000 26,500 0.2
03/09/2019
3.46
 1,691,520 3.48 3.51 3.46 530,750 25,000 3.5
30/08/2019
3.48
 1,309,510 3.41 3.51 3.42 176,500 0 1.2
29/08/2019
3.41
 1,674,360 3.44 3.47 3.39 1,000 10,190 -0.1
28/08/2019
3.44
 1,284,890 3.50 3.50 3.44 3,510 10,000 -0.0
27/08/2019
3.50
 1,652,240 3.49 3.55 3.47 164,000 10,110 1.1
26/08/2019
3.49
 2,051,510 3.63 3.63 3.49 0 25,220 -0.2
23/08/2019
3.63
 2,224,030 3.62 3.71 3.63 52,120 1,020 0.4
22/08/2019
3.62
 4,051,280 3.45 3.67 3.48 67,400 53,500 0.1
21/08/2019
3.45
 2,699,760 3.36 3.45 3.37 287,000 50,000 1.6

Chính sách bảo mật | Điều khoản sử dụng |