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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |