CTCP Tập đoàn Hoa Sen (hsg)

10.70
-0.20
(-1.83%)
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
(2026-07-01) 		-0.85 -7.23% 66,643,700 -496,473 0
10.05
11.75
10.70
2 tháng
(2026-06-01) 		-1.55 -12.45% 122,763,300 -4,913,436 0
10.05
12.45
10.70
3 tháng
(2026-05-04) 		-1.60 -12.80% 196,752,300 -7,083,586 0
10.05
12.80
10.70
6 tháng
(2026-02-02) 		-1.22 -10.03% 429,292,500 -7,787,206 -61.0
10.05
12.80
10.70
12 tháng
(2025-08-05) 		-3.41 -23.82% 1,233,727,200 -38,373,099 -605.2
10.05
16.12
10.70
24 tháng
(2024-08-12) 		-4.79 -30.55% 3,112,748,100 -92,442,258 -1,913.2
9.62
16.12
10.70
36 tháng
(2023-08-16) 		-3.96 -26.63% 6,098,653,500 -116,283,477 -2,467.7
9.62
18.95
10.70
60 tháng
(2021-08-26) 		-11.55 -51.44% 11,868,232,700 -50,190,397 -1,812.9
5.20
29.37
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |