CTCP Tập đoàn Hoa Sen (hsg)

14.75
0.25
(1.72%)
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
(2026-02-23) 		-1.50 -9.43% 74,443,000 -1,655,400 -19.7
13.80
16.40
14.50
2 tháng
(2026-01-16) 		-2.30 -13.77% 152,622,200 -6,063,800 -91.7
13.80
16.80
14.50
3 tháng
(2025-12-17) 		-1.35 -8.57% 216,421,700 -4,084,200 -60.1
13.80
17
14.50
6 tháng
(2025-09-18) 		-5.30 -26.90% 499,612,600 -36,656,600 -643.5
13.80
19.70
14.50
12 tháng
(2025-03-24) 		-2.85 -16.50% 1,713,044,000 -22,595,411 -598.6
12.50
20.95
14.50
24 tháng
(2024-03-27) 		-8.41 -36.88% 3,927,953,700 -109,018,358 -2,379.4
12.50
24.63
14.50
36 tháng
(2023-04-03) 		-0.49 -3.29% 7,120,494,500 -86,829,142 -1,970.1
12.50
24.63
14.50
60 tháng
(2021-04-12) 		-6.70 -31.75% 12,745,318,400 -30,213,291 -1,187.0
6.76
38.18
14.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/05/2019
5.60
 8,076,420 5.50 5.66 5.54 720,660 651,860 0.6
27/05/2019
5.50
 6,755,500 5.41 5.64 5.37 530,010 22,870 4.2
24/05/2019
5.41
 2,016,250 5.44 5.44 5.37 810 38,650 -0.3
23/05/2019
5.44
 2,961,940 5.41 5.46 5.39 481,360 93,210 3.2
22/05/2019
5.41
 2,599,880 5.40 5.47 5.40 499,130 22,250 3.9
21/05/2019
5.40
 1,848,720 5.40 5.48 5.40 292,120 8,010 2.3
20/05/2019
5.40
 2,518,670 5.38 5.48 5.35 319,250 0 2.6
17/05/2019
5.38
 2,554,020 5.44 5.47 5.38 503,570 40,500 3.8
16/05/2019
5.44
 2,290,950 5.48 5.52 5.44 455,500 0 3.8
15/05/2019
5.48
 3,278,800 5.50 5.54 5.47 460,530 16,980 3.7
14/05/2019
5.50
 2,941,820 5.44 5.53 5.38 300,000 0 2.5
13/05/2019
5.44
 2,671,350 5.38 5.50 5.35 240,000 39,870 1.6
10/05/2019
5.38
 4,738,760 5.31 5.38 5.30 480,100 30,000 3.6
09/05/2019
5.31
 2,397,590 5.38 5.39 5.31 490,450 80,000 3.3
08/05/2019
5.38
 2,434,000 5.40 5.40 5.31 564,820 79,040 3.9
07/05/2019
5.40
 2,898,430 5.40 5.46 5.36 582,130 81,000 4.1
06/05/2019
5.40
 4,444,360 5.54 5.54 5.36 566,210 36,720 4.3
03/05/2019
5.54
 3,278,720 5.54 5.70 5.51 176,200 153,470 0.2
02/05/2019
5.54
 4,547,830 5.31 5.54 5.24 419,830 409,620 0.0
26/04/2019
5.31
 1,871,070 5.28 5.34 5.27 296,200 67,890 1.8
25/04/2019
5.28
 2,757,700 5.30 5.44 5.26 470,960 200,000 2.2
24/04/2019
5.30
 2,530,530 5.11 5.32 5.07 185,170 21,000 1.3
23/04/2019
5.11
 1,781,910 5.11 5.13 5.04 100 70,500 -0.5
22/04/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
22/04/2019
5.11
 2,541,040 4.96 5.25 5.11 9,210 1,800 0.1
19/04/2019
4.96
 3,757,320 4.64 4.96 4.64 139,680 160,380 -0.2
18/04/2019
4.64
 4,339,120 4.85 4.85 4.52 14,360 333,360 -2.5
17/04/2019
4.85
 7,525,960 5.21 5.24 4.85 13,120 270,890 -2.1
16/04/2019
5.21
 5,643,350 5.50 5.50 5.21 109,780 515,000 -3.6
12/04/2019
5.50
 2,512,730 5.48 5.51 5.47 16,810 56,120 -0.4
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

Chính sách bảo mật | Điều khoản sử dụng |