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) 		-1.40 -8.81% 76,257,300 -1,774,700 -21.4
13.80
16.40
14.75
2 tháng
(2026-01-19) 		-2.30 -13.69% 147,259,800 -4,059,800 -57.7
13.80
16.80
14.75
3 tháng
(2025-12-18) 		-1.15 -7.35% 216,461,100 -4,414,000 -65.1
13.80
17
14.75
6 tháng
(2025-09-19) 		-4.80 -24.87% 495,552,900 -35,971,900 -629.4
13.80
19.40
14.75
12 tháng
(2025-03-24) 		-2.75 -15.92% 1,714,858,300 -22,714,711 -600.4
12.50
20.95
14.75
24 tháng
(2024-03-28) 		-8.27 -36.31% 3,902,398,700 -110,476,858 -2,413.8
12.50
24.63
14.75
36 tháng
(2023-04-03) 		-0.39 -2.62% 7,122,308,800 -86,948,442 -1,971.8
12.50
24.63
14.75
60 tháng
(2021-04-13) 		-5.90 -28.93% 12,738,394,100 -30,487,491 -1,193.4
6.76
38.18
14.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/12/2018
3.86
 3,545,440 3.98 3.98 3.80 124,610 374,000 -1.6
24/12/2018
3.98
 2,008,650 4.13 4.22 3.98 230 211,890 -1.4
21/12/2018
4.13
 3,837,960 4.22 4.22 4.13 980,060 1,196,190 -1.5
20/12/2018
4.22
 1,202,330 4.22 4.27 4.21 16,510 80,970 -0.5
19/12/2018
4.22
 2,191,910 4.22 4.35 4.22 103,780 29,220 0.5
18/12/2018
4.22
 2,441,170 4.22 4.22 4.14 82,090 37,580 0.3
17/12/2018
4.22
 2,246,110 4.37 4.39 4.22 15,050 16,120 -0.0
14/12/2018
4.37
 1,910,520 4.44 4.46 4.37 53,700 28,860 0.2
13/12/2018
4.44
 2,023,370 4.48 4.55 4.41 232,990 47,590 1.4
12/12/2018
4.48
 2,217,350 4.37 4.49 4.38 72,330 10,800 0.5
11/12/2018
4.37
 3,355,510 4.53 4.53 4.33 120,600 133,240 -0.1
10/12/2018
4.53
 3,459,060 4.62 4.62 4.53 553,970 61,630 3.7
07/12/2018
4.62
 5,556,150 4.41 4.70 4.46 31,410 330,670 -2.3
06/12/2018
4.41
 3,264,730 4.32 4.49 4.28 9,110 125,270 -0.8
05/12/2018
4.32
 3,223,660 4.37 4.37 4.22 24,550 166,200 -1.0
04/12/2018
4.37
 4,472,870 4.27 4.49 4.35 11,090 2,970 0.1
03/12/2018
4.27
 3,050,420 3.99 4.27 4.11 4,880 7,250 -0.0
30/11/2018
3.99
 3,638,960 4.00 4.00 3.80 46,770 325,540 -1.8
29/11/2018
4.00
 4,841,520 4.22 4.27 4.00 28,250 834,250 -5.6
28/11/2018
4.22
 2,458,800 4.25 4.32 4.22 104,910 115,630 -0.1
27/11/2018
4.25
 1,979,470 4.28 4.32 4.23 106,420 132,140 -0.2
26/11/2018
4.28
 1,729,850 4.19 4.32 4.22 87,010 101,290 -0.1
23/11/2018
4.19
 8,915,720 4.46 4.49 4.15 75,730 2,636,874 -18.5
22/11/2018
4.46
 3,086,660 4.60 4.62 4.46 36,240 1,406,440 -10.3
21/11/2018
4.60
 1,376,220 4.62 4.64 4.52 11,280 273,500 -2.0
20/11/2018
4.62
 1,887,570 4.56 4.65 4.47 13,130 62,710 -0.4
19/11/2018
4.56
 1,600,820 4.45 4.59 4.49 4,340 13,550 -0.1
16/11/2018
4.45
 2,080,150 4.34 4.50 4.40 3,400 75,190 -0.5
15/11/2018
4.34
 3,897,650 4.58 4.58 4.34 49,880 2,110 0.4
14/11/2018
4.58
 4,160,560 4.79 4.85 4.58 228,650 38,490 1.5
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

Chính sách bảo mật | Điều khoản sử dụng |