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)
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
17/12/2018
3.25
 2,246,110 3.36 3.38 3.25 15,050 16,120 -0.0
14/12/2018
3.36
 1,910,520 3.41 3.43 3.36 53,700 28,860 0.2
13/12/2018
3.41
 2,023,370 3.45 3.50 3.39 232,990 47,590 1.4
12/12/2018
3.45
 2,217,350 3.36 3.45 3.37 72,330 10,800 0.5
11/12/2018
3.36
 3,355,510 3.49 3.49 3.33 120,600 133,240 -0.1
10/12/2018
3.49
 3,459,060 3.56 3.56 3.48 553,970 61,630 3.7
07/12/2018
3.56
 5,556,150 3.39 3.61 3.43 31,410 330,670 -2.3
06/12/2018
3.39
 3,264,730 3.32 3.45 3.29 9,110 125,270 -0.8
05/12/2018
3.32
 3,223,660 3.36 3.36 3.25 24,550 166,200 -1.0
04/12/2018
3.36
 4,472,870 3.28 3.45 3.35 11,090 2,970 0.1
03/12/2018
3.28
 3,050,420 3.07 3.28 3.16 4,880 7,250 -0.0
30/11/2018
3.07
 3,638,960 3.08 3.08 2.92 46,770 325,540 -1.8
29/11/2018
3.08
 4,841,520 3.25 3.29 3.07 28,250 834,250 -5.6
28/11/2018
3.25
 2,458,800 3.27 3.32 3.25 104,910 115,630 -0.1
27/11/2018
3.27
 1,979,470 3.29 3.32 3.25 106,420 132,140 -0.2
26/11/2018
3.29
 1,729,850 3.22 3.32 3.25 87,010 101,290 -0.1
23/11/2018
3.22
 8,915,720 3.43 3.45 3.20 75,730 2,636,874 -18.5
22/11/2018
3.43
 3,086,660 3.54 3.55 3.43 36,240 1,406,440 -10.3
21/11/2018
3.54
 1,376,220 3.56 3.57 3.48 11,280 273,500 -2.0
20/11/2018
3.56
 1,887,570 3.51 3.58 3.44 13,130 62,710 -0.4
19/11/2018
3.51
 1,600,820 3.42 3.53 3.45 4,340 13,550 -0.1
16/11/2018
3.42
 2,080,150 3.34 3.46 3.39 3,400 75,190 -0.5
15/11/2018
3.34
 3,897,650 3.52 3.52 3.34 49,880 2,110 0.4
14/11/2018
3.52
 4,160,560 3.68 3.73 3.52 228,650 38,490 1.5
13/11/2018
3.68
 3,215,400 3.76 3.76 3.68 238,140 7,830 1.8
12/11/2018
3.76
 3,066,530 3.84 3.84 3.66 175,870 0 1.4
09/11/2018
3.84
 3,377,750 4.03 4.03 3.83 135,640 676,650 -4.5
08/11/2018
4.03
 2,572,850 3.94 4.05 3.96 493,820 219,950 2.4
07/11/2018
3.94
 4,828,320 4.04 4.07 3.94 66,200 465,340 -3.4
06/11/2018
4.04
 5,320,890 4.03 4.29 4.04 138,860 87,000 0.4
05/11/2018
4.03
 3,680,270 3.81 4.03 3.81 13,110 161,610 -1.3
02/11/2018
3.81
 12,946,780 3.98 4.01 3.71 317,030 7,118,528 -55.5
01/11/2018
3.98
 7,711,930 4.28 4.28 3.98 357,750 1,863,860 -13.0
31/10/2018
4.28
 14,725,320 4.60 4.60 4.28 851,400 435,500 3.8
30/10/2018
4.60
 2,168,100 4.59 4.63 4.45 220,160 57,360 1.6

Chính sách bảo mật | Điều khoản sử dụng |