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)
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
24/09/2018
7.42
 5,203,170 7.45 7.57 7.32 20,050 188,060 -2.1
21/09/2018
7.45
 6,437,210 7.54 7.75 7.42 58,880 1,080,870 -12.7
20/09/2018
7.54
 4,970,080 7.38 7.57 7.29 106,180 279,590 -2.1
19/09/2018
7.38
 9,113,780 7.29 7.72 7.26 323,260 467,600 -1.8
18/09/2018
7.29
 11,784,570 6.84 7.29 6.69 42,320 172,170 -1.5
17/09/2018
6.84
 3,868,100 6.69 6.90 6.69 66,810 83,280 -0.2
14/09/2018
6.69
 4,367,980 6.84 7.05 6.69 36,000 137,910 -1.2
13/09/2018
6.84
 8,088,770 6.45 6.84 6.42 107,970 88,220 0.2
12/09/2018
6.45
 3,790,600 6.39 6.51 6.39 50,560 61,310 -0.1
11/09/2018
6.39
 2,184,580 6.33 6.42 6.30 77,090 300 0.8
10/09/2018
6.33
 4,179,410 6.27 6.45 6.21 46,310 166,470 -1.3
07/09/2018
6.27
 5,128,520 6.30 6.39 6.24 64,600 7,930 0.6
06/09/2018
6.30
 2,130,780 6.39 6.42 6.27 48,180 20,850 0.3
05/09/2018
6.39
 1,906,950 6.42 6.48 6.36 106,450 13,450 1.0
04/09/2018
6.42
 1,750,430 6.51 6.51 6.39 68,560 26,390 0.5
31/08/2018
6.51
 2,800,520 6.60 6.69 6.48 65,820 23,350 0.5
30/08/2018
6.60
 3,218,090 6.48 6.69 6.48 14,110 218,760 -2.2
29/08/2018
6.48
 2,469,040 6.48 6.54 6.39 28,250 227,490 -2.1
28/08/2018
6.48
 3,437,280 6.63 6.69 6.45 51,110 19,450 0.3
27/08/2018
6.63
 5,953,820 6.48 6.75 6.51 62,010 117,270 -0.6
24/08/2018
6.48
 4,412,710 6.30 6.60 6.27 219,000 178,740 0.4
23/08/2018
6.30
 2,632,330 6.24 6.39 6.21 105,040 487,760 -4.0
22/08/2018
6.24
 2,083,320 6.21 6.39 6.24 50,040 391,850 -3.6
21/08/2018
6.21
 2,202,980 6.18 6.27 6.15 84,910 3,160 0.8
20/08/2018
6.18
 3,068,920 6.33 6.42 6.09 142,390 191,410 -0.5
17/08/2018
6.33
 1,621,650 6.45 6.57 6.33 10,190 29,500 -0.2
16/08/2018
6.45
 1,939,500 6.42 6.57 6.33 50,600 25,950 0.3
15/08/2018
6.42
 1,954,150 6.54 6.63 6.42 35,170 52,570 -0.2
14/08/2018
6.54
 4,005,140 6.66 6.84 6.54 6,390 399,580 -4.4
13/08/2018
6.66
 5,405,880 6.24 6.66 6.45 97,930 249,440 -1.7
10/08/2018
6.24
 1,755,540 6.24 6.30 6.18 109,010 29,180 0.8
09/08/2018
6.24
 2,309,790 6.24 6.33 6.21 176,800 197,330 -0.2
08/08/2018
6.24
 2,729,180 6.27 6.39 6.21 76,710 15,290 0.6
07/08/2018
6.27
 2,501,930 6.30 6.48 6.21 143,750 12,750 1.4
06/08/2018
6.30
 3,993,520 6.54 6.63 6.27 15,080 1,125,600 -11.9
03/08/2018
6.54
 3,398,000 6.66 6.78 6.54 57,170 1,159,050 -12.2
02/08/2018
6.66
 3,072,230 6.78 6.78 6.51 210,610 0 2.3
01/08/2018
6.78
 2,480,420 6.78 6.99 6.75 16,470 10,000 0.1
31/07/2018
6.78
 5,725,360 7.08 7.14 6.75 89,620 1,170 1.0
30/07/2018
7.08
 6,214,350 6.63 7.08 6.63 147,000 20,500 1.5
27/07/2018
6.63
 2,000,750 6.51 6.69 6.48 177,360 820 1.9
26/07/2018
6.51
 1,725,830 6.57 6.69 6.51 45,030 50 0.5
25/07/2018
6.57
 2,822,230 6.72 6.87 6.57 34,730 420 0.4
24/07/2018
6.72
 2,462,470 6.63 6.90 6.57 52,610 7,100 0.5
23/07/2018
6.63
 3,266,380 7.02 7.05 6.63 84,730 250,910 -1.9
20/07/2018
7.02
 5,604,910 6.96 7.17 6.84 686,030 445,780 2.8
19/07/2018
6.96
 3,784,160 6.51 6.96 6.90 562,850 250,150 3.6
18/07/2018
6.51
 3,415,310 6.09 6.51 6.06 512,100 534,160 -0.1
17/07/2018
6.09
 1,452,930 6.03 6.09 5.97 10,090 337,650 -3.3
16/07/2018
6.03
 1,551,300 6.06 6.21 6.00 26,750 342,640 -3.2
13/07/2018
6.06
 1,476,510 6.00 6.21 6.00 187,630 349,980 -1.6
12/07/2018
6.00
 1,656,310 5.88 6.18 5.74 144,380 130,140 0.2
11/07/2018
5.88
 2,244,290 6.09 6.09 5.88 247,130 236,430 0.1
10/07/2018
6.09
 1,542,050 6.27 6.36 6.06 77,070 143,480 -0.7
09/07/2018
6.27
 1,751,870 6.30 6.45 6.21 291,830 151,550 1.5
06/07/2018
6.30
 2,759,430 6.06 6.36 5.91 129,550 351,260 -2.3
05/07/2018
6.06
 1,761,770 6.42 6.48 6.03 336,440 231,770 1.1
04/07/2018
6.42
 1,941,420 6.36 6.51 6.15 334,550 302,200 0.4
03/07/2018
6.36
 4,695,600 6.81 6.84 6.36 247,990 109,390 1.4
02/07/2018
6.81
 5,628,190 7.29 7.29 6.81 84,660 40,820 0.5
29/06/2018
7.29
 1,151,200 7.29 7.45 7.29 36,600 221,330 -2.3
28/06/2018
7.29
 1,565,930 7.60 7.63 7.29 50,720 157,240 -1.3
27/06/2018
7.60
 3,262,440 7.57 7.93 7.54 238,660 33,380 2.7
26/06/2018
7.57
 1,379,990 7.54 7.72 7.42 56,770 1,154,110 -13.7

Chính sách bảo mật | Điều khoản sử dụng |