CTCP Tập đoàn Hoa Sen (hsg)

16.65
-0.20
(-1.19%)
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
(2025-11-05) 		-0.25 -1.46% 70,590,700 -3,180,900 -54.6
16.50
17.30
16.65
2 tháng
(2025-10-06) 		-1.95 -10.37% 191,447,700 -25,505,200 -450.0
16.30
19
16.65
3 tháng
(2025-09-08) 		-3.15 -15.75% 368,437,200 -37,515,500 -685.6
16.30
20.70
16.65
6 tháng
(2025-06-09) 		0.85 5.31% 1,096,523,500 -24,292,799 -419.6
15.85
20.95
16.65
12 tháng
(2024-12-10) 		-1.61 -8.72% 1,837,380,900 -31,012,589 -767.0
12.50
20.95
16.65
24 tháng
(2023-12-18) 		-2.79 -14.22% 4,469,481,600 -110,628,171 -2,440.6
12.50
24.63
16.65
36 tháng
(2022-12-21) 		4.76 39.41% 7,959,845,200 -25,195,707 -1,007.9
10.11
24.63
16.65
60 tháng
(2020-12-31) 		1.43 9.25% 13,088,640,780 -45,387,671 -1,635.1
6.76
38.18
16.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/11/2018
4.79
 3,215,400 4.88 4.88 4.78 238,140 7,830 1.8
12/11/2018
4.88
 3,066,530 4.99 4.99 4.76 175,870 0 1.4
09/11/2018
4.99
 3,377,750 5.23 5.23 4.97 135,640 676,650 -4.5
08/11/2018
5.23
 2,572,850 5.12 5.26 5.15 493,820 219,950 2.4
07/11/2018
5.12
 4,828,320 5.26 5.29 5.12 66,200 465,340 -3.4
06/11/2018
5.26
 5,320,890 5.24 5.58 5.26 138,860 87,000 0.4
05/11/2018
5.24
 3,680,270 4.95 5.24 4.96 13,110 161,610 -1.3
02/11/2018
4.95
 12,946,780 5.18 5.21 4.82 317,030 7,118,528 -55.5
01/11/2018
5.18
 7,711,930 5.56 5.56 5.18 357,750 1,863,860 -13.0
31/10/2018
5.56
 14,725,320 5.98 5.98 5.56 851,400 435,500 3.8
30/10/2018
5.98
 2,168,100 5.97 6.02 5.79 220,160 57,360 1.6
29/10/2018
5.97
 1,691,530 6.03 6.06 5.88 329,380 21,160 3.1
26/10/2018
6.03
 3,088,450 5.85 6.24 5.95 16,060 58,370 -0.4
25/10/2018
5.85
 4,674,370 5.97 5.97 5.61 138,820 134,710 0.1
24/10/2018
5.97
 5,547,080 6.21 6.33 5.97 31,020 217,620 -1.9
23/10/2018
6.21
 7,044,600 6.63 6.63 6.18 258,390 154,960 1.1
22/10/2018
6.63
 3,946,590 6.84 6.93 6.63 59,660 316,680 -2.9
19/10/2018
6.84
 3,098,850 7.02 7.02 6.75 156,920 610,730 -5.2
18/10/2018
7.02
 2,359,010 6.93 7.05 6.87 108,600 200 1.3
17/10/2018
6.93
 2,901,050 6.87 7.11 6.90 65,810 23,370 0.5
16/10/2018
6.87
 2,930,710 6.72 6.93 6.72 111,500 194,500 -0.9
15/10/2018
6.72
 2,903,690 7.05 7.05 6.72 144,720 195,030 -0.6
12/10/2018
7.05
 6,898,320 7.05 7.11 6.69 306,230 41,000 3.0
11/10/2018
7.05
 13,057,970 7.57 7.57 7.05 282,790 85,310 2.3
10/10/2018
7.57
 7,966,210 7.93 7.99 7.57 36,360 197,680 -2.0
09/10/2018
7.93
 6,799,750 8.02 8.23 7.93 24,940 4,420 0.3
08/10/2018
8.02
 11,860,370 7.66 8.05 7.63 336,470 119,510 2.9
05/10/2018
7.66
 5,912,990 7.60 7.81 7.54 126,630 217,200 -1.2
04/10/2018
7.60
 4,538,430 7.54 7.63 7.45 80,890 38,080 0.5
03/10/2018
7.54
 6,776,680 7.57 7.69 7.29 35,690 210,920 -2.2
02/10/2018
7.57
 5,657,990 7.66 7.78 7.54 109,260 122,320 -0.2
01/10/2018
7.66
 8,381,820 7.63 7.96 7.57 3,800 518,600 -6.6
28/09/2018
7.63
 4,855,850 7.63 7.81 7.57 86,890 132,050 -0.6
27/09/2018
7.63
 4,170,130 7.72 7.81 7.63 105,260 342,150 -3.0
26/09/2018
7.72
 7,460,560 7.54 7.96 7.54 217,900 414,160 -2.5
25/09/2018
7.54
 6,346,790 7.42 7.66 7.26 48,520 52,380 -0.0

Chính sách bảo mật | Điều khoản sử dụng |