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)
15/04/2020
3.30
 7,468,820 3.08 3.30 3.16 262,830 598,240 -2.2
14/04/2020
3.08
 10,396,410 2.88 3.08 2.93 191,910 260,940 -0.4
13/04/2020
2.88
 4,563,010 2.86 2.98 2.83 538,420 496,230 0.3
10/04/2020
2.86
 4,184,730 2.86 2.94 2.82 145,820 490,570 -1.9
09/04/2020
2.86
 5,434,360 2.91 2.99 2.85 52,670 283,150 -1.3
08/04/2020
2.91
 4,022,510 2.84 2.91 2.73 853,400 171,840 3.7
07/04/2020
2.84
 3,706,830 2.84 2.86 2.73 87,290 474,520 -2.2
06/04/2020
2.84
 6,439,490 2.65 2.84 2.68 56,760 395,650 -1.9
03/04/2020
2.65
 5,102,020 2.48 2.65 2.50 97,300 1,077,620 -4.9
01/04/2020
2.48
 4,001,500 2.32 2.48 2.30 364,670 153,500 1.0
31/03/2020
2.32
 4,557,410 2.37 2.47 2.22 262,180 77,180 0.9
30/03/2020
2.37
 4,744,120 2.55 2.55 2.37 53,220 62,750 -0.0
27/03/2020
2.55
 3,222,640 2.50 2.65 2.45 265,980 40,050 1.1
26/03/2020
2.50
 3,292,760 2.67 2.67 2.50 212,240 234,720 -0.1
25/03/2020
2.67
 2,720,230 2.59 2.70 2.62 89,350 269,150 -0.9
24/03/2020
2.59
 5,017,710 2.76 2.76 2.58 160,140 251,450 -0.5
23/03/2020
2.76
 3,586,170 2.97 2.97 2.76 116,170 78,300 0.2
20/03/2020
2.97
 2,534,240 3.03 3.09 2.95 59,740 202,740 -0.8
19/03/2020
3.03
 3,094,180 3.14 3.14 2.96 152,840 647,680 -3.1
18/03/2020
3.14
 3,423,240 3.16 3.23 3.12 152,840 647,680 -3.1
17/03/2020
3.16
 1,989,460 3.06 3.16 2.96 56,580 276,640 -1.3
16/03/2020
3.06
 4,312,470 3.01 3.21 2.97 111,020 323,360 -1.3
13/03/2020
3.01
 6,260,180 3.11 3.11 2.90 157,190 299,080 -0.8
12/03/2020
3.11
 8,037,500 3.34 3.34 3.11 861,410 35,720 5.1
11/03/2020
3.34
 5,312,990 3.59 3.64 3.34 34,000 307,870 -1.9
10/03/2020
3.59
 4,111,980 3.61 3.66 3.41 99,230 32,250 0.5
09/03/2020
3.61
 4,346,630 3.88 3.88 3.61 14,520 258,270 -1.7
06/03/2020
3.88
 1,975,180 3.93 3.93 3.88 1,000 193,020 -1.5
05/03/2020
3.93
 1,994,600 3.93 4.00 3.93 7,020 114,510 -0.8
04/03/2020
3.93
 2,674,520 3.87 3.95 3.86 273,740 15,000 2.0
03/03/2020
3.87
 3,274,200 3.87 3.96 3.87 178,930 699,160 -4.0
02/03/2020
3.87
 1,514,160 3.88 3.93 3.84 900 145,280 -1.1
28/02/2020
3.88
 4,996,490 3.98 3.98 3.85 2,200 345,130 -2.6
27/02/2020
3.98
 2,362,340 3.95 4.00 3.94 5,000 285,150 -2.2
26/02/2020
3.95
 2,211,900 4.02 4.02 3.92 1,700 275,540 -2.1
25/02/2020
4.02
 3,743,840 3.96 4.03 3.87 55,040 106,420 -0.4
24/02/2020
3.96
 7,166,340 4.17 4.17 3.96 2,050 190,000 -1.5
21/02/2020
4.17
 3,055,490 4.25 4.31 4.16 111,620 156,120 -0.4
20/02/2020
4.25
 6,655,340 4.11 4.25 4.11 1,232,300 70,600 9.5
19/02/2020
4.11
 2,427,630 4.15 4.17 4.11 3,000 134,370 -1.1
18/02/2020
4.15
 4,793,030 4.15 4.20 4.12 216,870 81,830 1.1
17/02/2020
4.15
 2,950,580 4.11 4.18 4.12 116,390 111,790 0.0
14/02/2020
4.11
 3,932,620 4.02 4.11 4.00 237,140 21,050 1.7
13/02/2020
4.02
 5,252,600 4.02 4.02 3.93 22,800 280,810 -2.0
12/02/2020
4.02
 5,242,530 4.00 4.09 4.00 233,450 395,710 -1.3
11/02/2020
4.00
 6,924,170 4.09 4.16 4.00 40,290 796,620 -6.1
10/02/2020
4.09
 3,637,020 4.14 4.17 4.04 155,890 7,000 1.2
07/02/2020
4.14
 4,292,320 4.21 4.25 4.12 40,390 252,570 -1.7
06/02/2020
4.21
 4,428,100 4.10 4.24 4.09 121,080 33,870 0.7
05/02/2020
4.10
 3,039,680 4.06 4.12 4.07 35,370 199,210 -1.3
04/02/2020
4.06
 5,395,320 4.20 4.23 4.05 1,280 1,511,960 -12.1
03/02/2020
4.20
 8,875,150 4.16 4.23 3.89 855,150 13,790 6.6
31/01/2020
4.16
 8,590,820 4.42 4.45 4.16 9,550 12,960 -0.0
30/01/2020
4.42
 8,308,440 4.58 4.58 4.36 1,442,890 203,510 10.9
22/01/2020
4.58
 8,908,570 4.36 4.64 4.34 1,964,940 465,460 13.5
21/01/2020
4.36
 4,006,910 4.23 4.38 4.25 137,670 13,550 1.0
20/01/2020
4.23
 5,054,860 4.31 4.31 4.19 102,790 76,310 0.2
17/01/2020
4.31
 4,436,910 4.35 4.40 4.23 189,080 7,630 1.6
16/01/2020
4.35
 4,634,950 4.31 4.39 4.31 220,800 10,400 1.8
15/01/2020
4.31
 9,107,900 4.13 4.34 4.17 160,740 236,880 -0.6
14/01/2020
4.13
 3,581,580 4.05 4.14 4.00 193,410 171,910 0.2
13/01/2020
4.05
 4,266,560 4.13 4.20 4.04 18,430 124,390 -0.9
10/01/2020
4.13
 3,632,380 4.13 4.21 4.13 13,620 2,240 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |