CTCP Tập đoàn Hoa Sen (hsg)

11.70
-0.10
(-0.85%)
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
(2026-05-13) 		-0.40 -3.28% 71,674,200 -987,972 0
11.65
12.80
11.70
2 tháng
(2026-04-13) 		-0.01 -0.07% 162,807,300 -2,876,485 0
11.65
12.80
11.70
3 tháng
(2026-03-16) 		0.72 6.53% 221,201,500 -1,477,765 -3.5
10.65
12.80
11.70
6 tháng
(2025-12-15) 		-0.05 -0.39% 442,324,100 -5,641,765 -64.9
10.62
13.08
11.70
12 tháng
(2025-06-17) 		-1.20 -9.23% 1,511,235,400 -30,540,164 -496.0
10.62
16.12
11.70
24 tháng
(2024-06-24) 		-6.14 -34.21% 3,466,540,500 -105,086,142 -2,281.8
9.62
18.95
11.70
36 tháng
(2023-06-28) 		-0.51 -4.12% 6,497,831,600 -93,859,636 -2,081.2
9.62
18.95
11.70
60 tháng
(2021-07-08) 		-10.06 -46.02% 12,208,487,600 -40,902,156 -1,558.5
5.20
29.37
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/08/2019
3.36
 927,500 3.37 3.39 3.35 190 59,000 -0.4
19/08/2019
3.37
 1,639,600 3.39 3.42 3.36 3,600 1,120 0.0
16/08/2019
3.39
 1,376,600 3.43 3.45 3.38 6,710 3,810 0.0
15/08/2019
3.43
 1,039,900 3.44 3.44 3.39 78,120 0 0.5
14/08/2019
3.44
 1,479,600 3.44 3.48 3.44 126,900 123,060 0.0
13/08/2019
3.44
 1,748,730 3.49 3.49 3.43 155,280 15,000 0.9
12/08/2019
3.49
 947,190 3.52 3.55 3.49 1,000 8,400 -0.1
09/08/2019
3.52
 1,648,660 3.48 3.54 3.48 0 37,240 -0.3
08/08/2019
3.48
 1,605,340 3.48 3.51 3.46 15,000 214,780 -1.4
07/08/2019
3.48
 1,249,970 3.53 3.58 3.48 400 161,000 -1.1
06/08/2019
3.53
 2,504,460 3.60 3.60 3.47 2,500 96,210 -0.6
05/08/2019
3.60
 2,524,450 3.72 3.72 3.58 30,700 325,210 -2.1
02/08/2019
3.72
 1,749,850 3.73 3.73 3.69 141,000 240,830 -0.7
01/08/2019
3.73
 1,075,060 3.74 3.76 3.72 133,300 152,970 -0.1
31/07/2019
3.74
 1,443,410 3.71 3.77 3.72 105,200 250,820 -1.1
30/07/2019
3.71
 1,425,040 3.72 3.74 3.69 1,000 600 0.0
29/07/2019
3.72
 1,302,450 3.78 3.82 3.72 10 0 0.0
26/07/2019
3.78
 1,725,120 3.83 3.85 3.78 3,000 500 0.0
25/07/2019
3.83
 1,772,480 3.82 3.85 3.81 0 0 0
24/07/2019
3.82
 1,159,490 3.83 3.87 3.82 500 0 0.0
23/07/2019
3.83
 1,163,120 3.83 3.88 3.82 0 0 0
22/07/2019
3.83
 1,738,270 3.90 3.93 3.83 2,000 0 0.0
19/07/2019
3.90
 2,435,370 3.89 3.94 3.90 202,210 16,830 1.4
18/07/2019
3.89
 1,591,900 3.88 3.92 3.87 6,990 460 0.0
17/07/2019
3.88
 1,466,410 3.89 3.93 3.88 2,800 570 0.0
16/07/2019
3.89
 4,294,300 3.82 3.96 3.83 4,500 5,130 -0.0
15/07/2019
3.82
 1,667,780 3.72 3.87 3.70 15,500 4,070 0.1
12/07/2019
3.72
 1,710,330 3.68 3.75 3.69 3,400 11,300 -0.1
11/07/2019
3.68
 2,026,000 3.74 3.78 3.68 0 58,200 -0.4
10/07/2019
3.74
 1,753,240 3.81 3.83 3.74 14,930 600 0.1
09/07/2019
3.81
 1,065,380 3.82 3.83 3.81 150,000 0 1.1
08/07/2019
3.82
 819,710 3.86 3.86 3.80 151,010 600 1.1
05/07/2019
3.86
 2,315,970 3.83 3.88 3.78 181,400 500 1.4
04/07/2019
3.83
 2,439,660 3.84 3.84 3.77 211,630 0 1.6
03/07/2019
3.84
 2,183,790 3.91 3.91 3.83 210,590 0 1.6
02/07/2019
3.91
 2,338,240 3.93 3.98 3.90 0 16,080 -0.1
01/07/2019
3.93
 2,669,750 3.78 3.94 3.81 208,260 76,990 1.0
28/06/2019
3.78
 1,921,490 3.76 3.78 3.71 381,050 2,710 2.8
27/06/2019
3.76
 2,170,850 3.83 3.85 3.74 149,500 51,060 0.7
26/06/2019
3.83
 3,058,380 3.87 3.90 3.83 400,160 300 3.0
25/06/2019
3.87
 3,128,990 3.93 3.94 3.87 340,410 80,100 2.0
24/06/2019
3.93
 1,359,130 3.94 3.97 3.93 454,130 90 3.5
21/06/2019
3.94
 959,970 3.94 3.97 3.93 320,040 2,060 2.5
20/06/2019
3.94
 2,110,870 3.92 4.00 3.94 750 2,800 -0.0
19/06/2019
3.92
 1,822,530 3.93 3.98 3.91 13,800 112,380 -0.8
18/06/2019
3.93
 1,661,610 3.92 3.95 3.90 123,800 0 0.9
17/06/2019
3.92
 1,262,670 3.99 4.00 3.92 112,030 25,570 0.7
14/06/2019
3.99
 947,380 3.96 3.99 3.95 55,900 3,630 0.4
13/06/2019
3.96
 1,321,470 3.97 3.99 3.95 0 0 0
12/06/2019
3.97
 1,173,390 4.01 4.02 3.96 12,640 3,000 0.1
11/06/2019
4.01
 1,335,100 3.95 4.02 3.96 42,260 600 0.3
10/06/2019
3.95
 1,447,710 3.90 3.97 3.90 24,400 120 0.2
07/06/2019
3.90
 1,360,750 3.90 3.95 3.89 16,500 0 0.1
06/06/2019
3.90
 2,611,440 3.96 3.98 3.86 40 0 0.0
05/06/2019
3.96
 1,551,760 3.99 4.08 3.96 5,010 8,500 -0.0
04/06/2019
3.99
 2,825,240 3.98 4.06 3.98 1,400 11,930 -0.1
03/06/2019
3.98
 4,894,260 4.15 4.15 3.98 1,430 0 0.0
31/05/2019
4.15
 4,459,300 4.22 4.22 4.14 500,320 125,200 3.1
30/05/2019
4.22
 3,894,680 4.28 4.30 4.22 553,010 400,100 1.3
29/05/2019
4.28
 2,929,010 4.31 4.35 4.27 608,240 105,330 4.2
28/05/2019
4.31
 8,076,420 4.23 4.36 4.26 720,660 651,860 0.6
27/05/2019
4.23
 6,755,500 4.16 4.34 4.13 530,010 22,870 4.2
24/05/2019
4.16
 2,016,250 4.19 4.19 4.13 810 38,650 -0.3
23/05/2019
4.19
 2,961,940 4.16 4.20 4.15 481,360 93,210 3.2
22/05/2019
4.16
 2,599,880 4.15 4.21 4.15 499,130 22,250 3.9
21/05/2019
4.15
 1,848,720 4.16 4.21 4.15 292,120 8,010 2.3
20/05/2019
4.16
 2,518,670 4.14 4.21 4.12 319,250 0 2.6
17/05/2019
4.14
 2,554,020 4.19 4.21 4.14 503,570 40,500 3.8
16/05/2019
4.19
 2,290,950 4.22 4.24 4.19 455,500 0 3.8
15/05/2019
4.22
 3,278,800 4.23 4.26 4.21 460,530 16,980 3.7
14/05/2019
4.23
 2,941,820 4.19 4.25 4.14 300,000 0 2.5
13/05/2019
4.19
 2,671,350 4.14 4.23 4.12 240,000 39,870 1.6
10/05/2019
4.14
 4,738,760 4.08 4.14 4.08 480,100 30,000 3.6
09/05/2019
4.08
 2,397,590 4.14 4.15 4.08 490,450 80,000 3.3
08/05/2019
4.14
 2,434,000 4.16 4.16 4.08 564,820 79,040 3.9
07/05/2019
4.16
 2,898,430 4.16 4.20 4.12 582,130 81,000 4.1
06/05/2019
4.16
 4,444,360 4.26 4.26 4.13 566,210 36,720 4.3
03/05/2019
4.26
 3,278,720 4.26 4.38 4.24 176,200 153,470 0.2
02/05/2019
4.26
 4,547,830 4.08 4.26 4.03 419,830 409,620 0.0
26/04/2019
4.08
 1,871,070 4.06 4.11 4.05 296,200 67,890 1.8
25/04/2019
4.06
 2,757,700 4.08 4.19 4.05 470,960 200,000 2.2
24/04/2019
4.08
 2,530,530 3.93 4.10 3.90 185,170 21,000 1.3
23/04/2019
3.93
 1,781,910 3.93 3.94 3.88 100 70,500 -0.5
22/04/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
22/04/2019
3.93
 2,541,040 3.82 4.04 3.93 9,210 1,800 0.1
19/04/2019
3.82
 3,757,320 3.57 3.82 3.57 139,680 160,380 -0.2
18/04/2019
3.57
 4,339,120 3.73 3.73 3.47 14,360 333,360 -2.5
17/04/2019
3.73
 7,525,960 4.01 4.03 3.73 13,120 270,890 -2.1
16/04/2019
4.01
 5,643,350 4.23 4.23 4.01 109,780 515,000 -3.6
12/04/2019
4.23
 2,512,730 4.22 4.24 4.21 16,810 56,120 -0.4
11/04/2019
4.22
 1,489,380 4.20 4.25 4.20 0 5,950 -0.1
10/04/2019
4.20
 3,255,800 4.25 4.25 4.20 50,200 9,300 0.4
09/04/2019
4.25
 2,751,850 4.26 4.31 4.25 10,500 76,250 -0.6
08/04/2019
4.26
 2,339,360 4.30 4.31 4.25 510 690 -0.0
05/04/2019
4.30
 2,620,880 4.29 4.36 4.30 259,380 2,000 2.4
04/04/2019
4.29
 2,286,320 4.31 4.37 4.29 64,860 2,640 0.6
03/04/2019
4.31
 2,671,670 4.24 4.31 4.20 1,400 0 0.0
02/04/2019
4.24
 3,364,210 4.25 4.31 4.23 18,500 197,360 -1.6
01/04/2019
4.25
 3,347,090 4.36 4.40 4.24 15,640 17,810 -0.0
29/03/2019
4.36
 3,614,080 4.41 4.49 4.36 5,420 16,370 -0.1
28/03/2019
4.41
 7,727,830 4.28 4.51 4.22 14,550 72,750 -0.6

Chính sách bảo mật | Điều khoản sử dụng |