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)
09/10/2019
3.67
 3,045,950 3.65 3.75 3.65 0 1,720 -0.0
08/10/2019
3.65
 2,212,160 3.70 3.71 3.65 161,480 4,710 1.1
07/10/2019
3.70
 2,435,940 3.75 3.77 3.67 2,000 26,350 -0.2
04/10/2019
3.75
 5,678,350 3.62 3.77 3.63 190,000 2,000 1.4
03/10/2019
3.62
 3,404,420 3.57 3.62 3.50 85,380 402,000 -2.2
02/10/2019
3.57
 4,618,020 3.50 3.62 3.52 763,000 800,840 -0.3
01/10/2019
3.50
 3,014,230 3.42 3.51 3.41 260 803,200 -5.5
30/09/2019
3.42
 3,732,900 3.34 3.43 3.33 369,300 170,000 1.3
27/09/2019
3.34
 1,716,000 3.30 3.36 3.30 40 163,460 -1.1
26/09/2019
3.30
 1,150,240 3.31 3.34 3.30 0 102,620 -0.7
25/09/2019
3.31
 1,217,590 3.34 3.36 3.31 0 28,320 -0.2
24/09/2019
3.34
 598,850 3.34 3.37 3.33 50,460 61,000 -0.1
23/09/2019
3.34
 1,551,350 3.38 3.41 3.34 5,700 122,000 -0.8
20/09/2019
3.38
 3,922,210 3.31 3.44 3.31 0 360,250 -2.4
19/09/2019
3.31
 906,720 3.33 3.36 3.31 7,260 125,100 -0.8
18/09/2019
3.33
 1,400,990 3.32 3.37 3.31 29,660 19,200 0.1
17/09/2019
3.32
 1,537,530 3.27 3.36 3.27 220 0 0.0
16/09/2019
3.27
 1,783,790 3.32 3.34 3.27 1,500 3,990 -0.0
13/09/2019
3.32
 1,210,340 3.37 3.37 3.32 0 0 0
12/09/2019
3.37
 1,191,540 3.39 3.41 3.35 102,000 12,230 0.6
11/09/2019
3.39
 1,758,270 3.31 3.39 3.25 0 0 0
10/09/2019
3.31
 1,260,680 3.38 3.38 3.29 2,510 0 0.0
09/09/2019
3.38
 790,050 3.37 3.40 3.35 0 20,030 -0.1
06/09/2019
3.37
 1,199,510 3.39 3.42 3.36 810 1,320 -0.0
05/09/2019
3.39
 1,018,880 3.42 3.44 3.39 0 9,500 -0.1
04/09/2019
3.42
 820,730 3.46 3.46 3.40 52,000 26,500 0.2
03/09/2019
3.46
 1,691,520 3.48 3.51 3.46 530,750 25,000 3.5
30/08/2019
3.48
 1,309,510 3.41 3.51 3.42 176,500 0 1.2
29/08/2019
3.41
 1,674,360 3.44 3.47 3.39 1,000 10,190 -0.1
28/08/2019
3.44
 1,284,890 3.50 3.50 3.44 3,510 10,000 -0.0
27/08/2019
3.50
 1,652,240 3.49 3.55 3.47 164,000 10,110 1.1
26/08/2019
3.49
 2,051,510 3.63 3.63 3.49 0 25,220 -0.2
23/08/2019
3.63
 2,224,030 3.62 3.71 3.63 52,120 1,020 0.4
22/08/2019
3.62
 4,051,280 3.45 3.67 3.48 67,400 53,500 0.1
21/08/2019
3.45
 2,699,760 3.36 3.45 3.37 287,000 50,000 1.6
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

Chính sách bảo mật | Điều khoản sử dụng |