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)
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
27/03/2019
4.28
 2,466,640 4.20 4.30 4.22 44,400 0 0.4
26/03/2019
4.20
 3,044,270 4.22 4.28 4.18 63,470 18,350 0.4
25/03/2019
4.22
 4,080,110 4.34 4.34 4.21 5,330 32,540 -0.2
22/03/2019
4.34
 3,342,300 4.27 4.38 4.29 16,620 24,610 -0.1
21/03/2019
4.27
 4,509,730 4.24 4.41 4.25 140 277,160 -2.6
20/03/2019
4.24
 3,710,370 4.22 4.34 4.19 500 236,600 -2.2
19/03/2019
4.22
 3,769,740 4.32 4.34 4.22 8,920 175,790 -1.5
18/03/2019
4.32
 3,928,600 4.21 4.40 4.32 350 176,000 -1.6
15/03/2019
4.21
 6,428,140 4.36 4.36 4.17 212,240 715,430 -4.6
14/03/2019
4.36
 3,696,760 4.27 4.36 4.22 4,000 55,690 -0.5
13/03/2019
4.27
 5,366,590 4.38 4.45 4.27 6,950 245,600 -2.2
12/03/2019
4.38
 4,954,720 4.48 4.61 4.36 30,570 107,600 -0.8
11/03/2019
4.48
 5,444,980 4.29 4.50 4.36 38,180 1,500 0.4
08/03/2019
4.29
 7,904,440 4.27 4.29 4.10 26,870 27,430 -0.0
07/03/2019
4.27
 6,382,790 4.44 4.44 4.27 37,620 10,000 0.3
06/03/2019
4.44
 10,419,890 4.60 4.64 4.32 28,050 58,750 -0.3
05/03/2019
4.60
 10,507,760 4.61 4.82 4.53 98,850 419,920 -3.3
04/03/2019
4.61
 9,697,150 4.18 4.61 4.41 159,990 148,070 0.1
01/03/2019
4.18
 3,397,760 4.04 4.22 4.08 28,320 41,340 -0.1
28/02/2019
4.04
 9,114,530 4.22 4.31 4.03 13,200 46,450 -0.3
27/02/2019
4.22
 8,466,710 4.13 4.35 4.01 1,167,770 72,010 9.9
26/02/2019
4.13
 7,240,200 3.95 4.22 3.98 34,000 173,990 -1.2
25/02/2019
3.95
 8,491,600 3.70 3.95 3.80 43,830 360,050 -2.7
22/02/2019
3.70
 11,259,180 3.45 3.70 3.45 24,380 65,410 -0.3
21/02/2019
3.45
 2,005,100 3.42 3.48 3.40 2,020 5,000 -0.0
20/02/2019
3.42
 3,388,280 3.48 3.49 3.39 19,350 78,390 -0.4
19/02/2019
3.48
 4,213,620 3.57 3.60 3.48 42,370 100 0.3
18/02/2019
3.57
 3,429,270 3.58 3.62 3.54 10,020 14,100 -0.0
15/02/2019
3.58
 4,845,370 3.52 3.64 3.44 20,810 6,500 0.1
14/02/2019
3.52
 5,398,550 3.45 3.62 3.48 8,510 5,360 0.0
13/02/2019
3.45
 8,406,120 3.23 3.45 3.34 14,200 13,120 0.0
12/02/2019
3.23
 3,176,750 3.02 3.23 3.02 27,890 6,780 0.1
11/02/2019
3.02
 1,709,040 3.00 3.07 3.01 50 362,470 -2.4
01/02/2019
3.00
 2,412,820 3.06 3.08 3.00 46,200 128,000 -0.5
31/01/2019
3.06
 1,545,130 3.08 3.12 3.06 133,320 0 0.9
30/01/2019
3.08
 1,225,210 3.10 3.12 3.08 15,000 400 0.1
29/01/2019
3.10
 913,440 3.11 3.13 3.08 2,300 15,450 -0.1
28/01/2019
3.11
 1,646,370 3.11 3.18 3.11 33,620 2,150 0.2
25/01/2019
3.11
 2,251,250 3.01 3.15 3.01 6,360 6,720 -0.0
24/01/2019
3.01
 616,400 3.00 3.04 3.01 15,500 0 0.1
23/01/2019
3.00
 1,097,320 2.99 3.04 2.97 22,000 16,130 0.0
22/01/2019
2.99
 1,566,030 3.05 3.08 2.99 1,260 3,080 -0.0
21/01/2019
3.05
 1,395,500 3.04 3.09 3.01 700 8,780 -0.1
18/01/2019
3.04
 1,512,320 3.07 3.11 3.04 2,510 9,900 -0.0
17/01/2019
3.07
 2,035,620 3.14 3.15 3.06 3,620 24,200 -0.1
16/01/2019
3.14
 1,856,730 3.18 3.22 3.13 14,120 5,000 0.1
15/01/2019
3.18
 2,809,920 3.13 3.24 3.14 18,000 400 0.1
14/01/2019
3.13
 2,662,860 3.10 3.27 3.10 240 8,960 -0.1
11/01/2019
3.10
 2,686,240 3.18 3.21 3.01 27,050 23,460 0.0
10/01/2019
3.18
 3,075,400 3.11 3.22 3.12 1,140 51,540 -0.3
09/01/2019
3.11
 2,571,490 2.99 3.15 3.00 103,740 56,740 0.3
08/01/2019
2.99
 1,250,200 2.98 3.01 2.97 0 7,100 -0.0
07/01/2019
2.98
 1,559,150 2.86 2.99 2.88 151,400 800 1.0
04/01/2019
2.86
 1,836,640 2.90 2.91 2.75 10,570 26,890 -0.1
03/01/2019
2.90
 2,227,010 3.00 3.00 2.87 2,210 11,690 -0.1
02/01/2019
3.00
 1,597,410 3.02 3.10 2.98 57,390 22,580 0.2
28/12/2018
3.02
 3,126,230 2.95 3.14 3.01 264,780 233,240 0.2
27/12/2018
2.95
 2,516,080 2.76 2.95 2.83 161,170 19,600 0.9
26/12/2018
2.76
 4,041,020 2.97 3.04 2.76 1,280 700,900 -4.3
25/12/2018
2.97
 3,545,440 3.07 3.07 2.92 124,610 374,000 -1.6
24/12/2018
3.07
 2,008,650 3.18 3.25 3.07 230 211,890 -1.4
21/12/2018
3.18
 3,837,960 3.25 3.25 3.18 980,060 1,196,190 -1.5
20/12/2018
3.25
 1,202,330 3.25 3.28 3.24 16,510 80,970 -0.5
19/12/2018
3.25
 2,191,910 3.25 3.35 3.25 103,780 29,220 0.5
18/12/2018
3.25
 2,441,170 3.25 3.25 3.19 82,090 37,580 0.3

Chính sách bảo mật | Điều khoản sử dụng |