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)
11/04/2019
5.48
 1,489,380 5.46 5.52 5.46 0 5,950 -0.1
10/04/2019
5.46
 3,255,800 5.52 5.52 5.46 50,200 9,300 0.4
09/04/2019
5.52
 2,751,850 5.53 5.60 5.52 10,500 76,250 -0.6
08/04/2019
5.53
 2,339,360 5.59 5.60 5.52 510 690 -0.0
05/04/2019
5.59
 2,620,880 5.58 5.67 5.59 259,380 2,000 2.4
04/04/2019
5.58
 2,286,320 5.60 5.68 5.58 64,860 2,640 0.6
03/04/2019
5.60
 2,671,670 5.51 5.61 5.46 1,400 0 0.0
02/04/2019
5.51
 3,364,210 5.53 5.61 5.50 18,500 197,360 -1.6
01/04/2019
5.53
 3,347,090 5.67 5.72 5.51 15,640 17,810 -0.0
29/03/2019
5.67
 3,614,080 5.73 5.84 5.67 5,420 16,370 -0.1
28/03/2019
5.73
 7,727,830 5.57 5.87 5.49 14,550 72,750 -0.6
27/03/2019
5.57
 2,466,640 5.46 5.59 5.49 44,400 0 0.4
26/03/2019
5.46
 3,044,270 5.49 5.56 5.44 63,470 18,350 0.4
25/03/2019
5.49
 4,080,110 5.64 5.64 5.47 5,330 32,540 -0.2
22/03/2019
5.64
 3,342,300 5.55 5.70 5.58 16,620 24,610 -0.1
21/03/2019
5.55
 4,509,730 5.52 5.74 5.52 140 277,160 -2.6
20/03/2019
5.52
 3,710,370 5.49 5.64 5.45 500 236,600 -2.2
19/03/2019
5.49
 3,769,740 5.62 5.64 5.49 8,920 175,790 -1.5
18/03/2019
5.62
 3,928,600 5.47 5.72 5.61 350 176,000 -1.6
15/03/2019
5.47
 6,428,140 5.67 5.67 5.43 212,240 715,430 -4.6
14/03/2019
5.67
 3,696,760 5.55 5.67 5.48 4,000 55,690 -0.5
13/03/2019
5.55
 5,366,590 5.70 5.79 5.55 6,950 245,600 -2.2
12/03/2019
5.70
 4,954,720 5.82 5.99 5.67 30,570 107,600 -0.8
11/03/2019
5.82
 5,444,980 5.58 5.85 5.67 38,180 1,500 0.4
08/03/2019
5.58
 7,904,440 5.55 5.58 5.33 26,870 27,430 -0.0
07/03/2019
5.55
 6,382,790 5.77 5.77 5.55 37,620 10,000 0.3
06/03/2019
5.77
 10,419,890 5.97 6.03 5.61 28,050 58,750 -0.3
05/03/2019
5.97
 10,507,760 6.00 6.27 5.88 98,850 419,920 -3.3
04/03/2019
6.00
 9,697,150 5.44 6.00 5.73 159,990 148,070 0.1
01/03/2019
5.44
 3,397,760 5.25 5.49 5.31 28,320 41,340 -0.1
28/02/2019
5.25
 9,114,530 5.49 5.60 5.24 13,200 46,450 -0.3
27/02/2019
5.49
 8,466,710 5.37 5.66 5.21 1,167,770 72,010 9.9
26/02/2019
5.37
 7,240,200 5.14 5.48 5.17 34,000 173,990 -1.2
25/02/2019
5.14
 8,491,600 4.80 5.14 4.94 43,830 360,050 -2.7
22/02/2019
4.80
 11,259,180 4.49 4.80 4.48 24,380 65,410 -0.3
21/02/2019
4.49
 2,005,100 4.44 4.52 4.42 2,020 5,000 -0.0
20/02/2019
4.44
 3,388,280 4.52 4.53 4.41 19,350 78,390 -0.4
19/02/2019
4.52
 4,213,620 4.64 4.68 4.52 42,370 100 0.3
18/02/2019
4.64
 3,429,270 4.65 4.71 4.60 10,020 14,100 -0.0
15/02/2019
4.65
 4,845,370 4.58 4.73 4.47 20,810 6,500 0.1
14/02/2019
4.58
 5,398,550 4.49 4.70 4.52 8,510 5,360 0.0
13/02/2019
4.49
 8,406,120 4.20 4.49 4.34 14,200 13,120 0.0
12/02/2019
4.20
 3,176,750 3.92 4.20 3.92 27,890 6,780 0.1
11/02/2019
3.92
 1,709,040 3.91 3.98 3.91 50 362,470 -2.4
01/02/2019
3.91
 2,412,820 3.98 4.00 3.91 46,200 128,000 -0.5
31/01/2019
3.98
 1,545,130 4.01 4.05 3.98 133,320 0 0.9
30/01/2019
4.01
 1,225,210 4.03 4.06 4.01 15,000 400 0.1
29/01/2019
4.03
 913,440 4.05 4.07 4.01 2,300 15,450 -0.1
28/01/2019
4.05
 1,646,370 4.04 4.13 4.05 33,620 2,150 0.2
25/01/2019
4.04
 2,251,250 3.92 4.10 3.91 6,360 6,720 -0.0
24/01/2019
3.92
 616,400 3.89 3.95 3.91 15,500 0 0.1
23/01/2019
3.89
 1,097,320 3.89 3.95 3.86 22,000 16,130 0.0
22/01/2019
3.89
 1,566,030 3.96 4.00 3.89 1,260 3,080 -0.0
21/01/2019
3.96
 1,395,500 3.95 4.01 3.92 700 8,780 -0.1
18/01/2019
3.95
 1,512,320 3.98 4.05 3.95 2,510 9,900 -0.0
17/01/2019
3.98
 2,035,620 4.08 4.10 3.97 3,620 24,200 -0.1
16/01/2019
4.08
 1,856,730 4.14 4.19 4.07 14,120 5,000 0.1
15/01/2019
4.14
 2,809,920 4.07 4.21 4.09 18,000 400 0.1
14/01/2019
4.07
 2,662,860 4.03 4.25 4.03 240 8,960 -0.1
11/01/2019
4.03
 2,686,240 4.14 4.18 3.92 27,050 23,460 0.0
10/01/2019
4.14
 3,075,400 4.04 4.19 4.05 1,140 51,540 -0.3
09/01/2019
4.04
 2,571,490 3.88 4.10 3.90 103,740 56,740 0.3
08/01/2019
3.88
 1,250,200 3.87 3.92 3.86 0 7,100 -0.0
07/01/2019
3.87
 1,559,150 3.72 3.89 3.75 151,400 800 1.0
04/01/2019
3.72
 1,836,640 3.77 3.79 3.57 10,570 26,890 -0.1
03/01/2019
3.77
 2,227,010 3.89 3.89 3.73 2,210 11,690 -0.1
02/01/2019
3.89
 1,597,410 3.92 4.03 3.87 57,390 22,580 0.2
28/12/2018
3.92
 3,126,230 3.84 4.08 3.92 264,780 233,240 0.2
27/12/2018
3.84
 2,516,080 3.59 3.84 3.68 161,170 19,600 0.9
26/12/2018
3.59
 4,041,020 3.86 3.95 3.59 1,280 700,900 -4.3
25/12/2018
3.86
 3,545,440 3.98 3.98 3.80 124,610 374,000 -1.6
24/12/2018
3.98
 2,008,650 4.13 4.22 3.98 230 211,890 -1.4
21/12/2018
4.13
 3,837,960 4.22 4.22 4.13 980,060 1,196,190 -1.5
20/12/2018
4.22
 1,202,330 4.22 4.27 4.21 16,510 80,970 -0.5
19/12/2018
4.22
 2,191,910 4.22 4.35 4.22 103,780 29,220 0.5
18/12/2018
4.22
 2,441,170 4.22 4.22 4.14 82,090 37,580 0.3
17/12/2018
4.22
 2,246,110 4.37 4.39 4.22 15,050 16,120 -0.0
14/12/2018
4.37
 1,910,520 4.44 4.46 4.37 53,700 28,860 0.2
13/12/2018
4.44
 2,023,370 4.48 4.55 4.41 232,990 47,590 1.4
12/12/2018
4.48
 2,217,350 4.37 4.49 4.38 72,330 10,800 0.5
11/12/2018
4.37
 3,355,510 4.53 4.53 4.33 120,600 133,240 -0.1
10/12/2018
4.53
 3,459,060 4.62 4.62 4.53 553,970 61,630 3.7
07/12/2018
4.62
 5,556,150 4.41 4.70 4.46 31,410 330,670 -2.3
06/12/2018
4.41
 3,264,730 4.32 4.49 4.28 9,110 125,270 -0.8
05/12/2018
4.32
 3,223,660 4.37 4.37 4.22 24,550 166,200 -1.0
04/12/2018
4.37
 4,472,870 4.27 4.49 4.35 11,090 2,970 0.1
03/12/2018
4.27
 3,050,420 3.99 4.27 4.11 4,880 7,250 -0.0
30/11/2018
3.99
 3,638,960 4.00 4.00 3.80 46,770 325,540 -1.8
29/11/2018
4.00
 4,841,520 4.22 4.27 4.00 28,250 834,250 -5.6
28/11/2018
4.22
 2,458,800 4.25 4.32 4.22 104,910 115,630 -0.1
27/11/2018
4.25
 1,979,470 4.28 4.32 4.23 106,420 132,140 -0.2
26/11/2018
4.28
 1,729,850 4.19 4.32 4.22 87,010 101,290 -0.1
23/11/2018
4.19
 8,915,720 4.46 4.49 4.15 75,730 2,636,874 -18.5
22/11/2018
4.46
 3,086,660 4.60 4.62 4.46 36,240 1,406,440 -10.3
21/11/2018
4.60
 1,376,220 4.62 4.64 4.52 11,280 273,500 -2.0
20/11/2018
4.62
 1,887,570 4.56 4.65 4.47 13,130 62,710 -0.4
19/11/2018
4.56
 1,600,820 4.45 4.59 4.49 4,340 13,550 -0.1
16/11/2018
4.45
 2,080,150 4.34 4.50 4.40 3,400 75,190 -0.5
15/11/2018
4.34
 3,897,650 4.58 4.58 4.34 49,880 2,110 0.4
14/11/2018
4.58
 4,160,560 4.79 4.85 4.58 228,650 38,490 1.5

Chính sách bảo mật | Điều khoản sử dụng |