CTCP Tập đoàn Hoa Sen (hsg)

10.10
-0.10
(-0.98%)
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
(2026-08-17) 		-0.45 -4.23% 38,140,100 -180,514 0
10.10
11.05
10.10
2 tháng
(2026-07-16) 		-1.40 -12.07% 87,917,000 -946,264 0
10.05
11.60
10.10
3 tháng
(2026-06-16) 		-2 -16.39% 149,748,400 -2,414,701 0
10.05
12.20
10.10
6 tháng
(2026-03-18) 		-1.15 -10.10% 372,483,300 -3,707,566 -1.5
10.05
12.80
10.10
12 tháng
(2025-09-19) 		-4.65 -31.30% 868,036,200 -39,679,466 -630.8
10.05
14.92
10.10
24 tháng
(2024-09-24) 		-4.86 -32.27% 2,878,334,700 -49,201,718 -1,021.9
9.62
16.12
10.10
36 tháng
(2023-10-02) 		-4.44 -30.31% 5,717,396,400 -114,804,137 -2,425.2
9.62
18.95
10.10
60 tháng
(2021-10-11) 		-17.99 -63.82% 11,547,778,900 -55,413,357 -2,033.2
5.20
29.37
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/06/2019
3.78
 1,921,490 3.76 3.78 3.71 381,050 2,710 2.8
27/06/2019
3.76
 2,170,850 3.83 3.85 3.74 149,500 51,060 0.7
26/06/2019
3.83
 3,058,380 3.87 3.90 3.83 400,160 300 3.0
25/06/2019
3.87
 3,128,990 3.93 3.94 3.87 340,410 80,100 2.0
24/06/2019
3.93
 1,359,130 3.94 3.97 3.93 454,130 90 3.5
21/06/2019
3.94
 959,970 3.94 3.97 3.93 320,040 2,060 2.5
20/06/2019
3.94
 2,110,870 3.92 4.00 3.94 750 2,800 -0.0
19/06/2019
3.92
 1,822,530 3.93 3.98 3.91 13,800 112,380 -0.8
18/06/2019
3.93
 1,661,610 3.92 3.95 3.90 123,800 0 0.9
17/06/2019
3.92
 1,262,670 3.99 4.00 3.92 112,030 25,570 0.7
14/06/2019
3.99
 947,380 3.96 3.99 3.95 55,900 3,630 0.4
13/06/2019
3.96
 1,321,470 3.97 3.99 3.95 0 0 0
12/06/2019
3.97
 1,173,390 4.01 4.02 3.96 12,640 3,000 0.1
11/06/2019
4.01
 1,335,100 3.95 4.02 3.96 42,260 600 0.3
10/06/2019
3.95
 1,447,710 3.90 3.97 3.90 24,400 120 0.2
07/06/2019
3.90
 1,360,750 3.90 3.95 3.89 16,500 0 0.1
06/06/2019
3.90
 2,611,440 3.96 3.98 3.86 40 0 0.0
05/06/2019
3.96
 1,551,760 3.99 4.08 3.96 5,010 8,500 -0.0
04/06/2019
3.99
 2,825,240 3.98 4.06 3.98 1,400 11,930 -0.1
03/06/2019
3.98
 4,894,260 4.15 4.15 3.98 1,430 0 0.0
31/05/2019
4.15
 4,459,300 4.22 4.22 4.14 500,320 125,200 3.1
30/05/2019
4.22
 3,894,680 4.28 4.30 4.22 553,010 400,100 1.3
29/05/2019
4.28
 2,929,010 4.31 4.35 4.27 608,240 105,330 4.2
28/05/2019
4.31
 8,076,420 4.23 4.36 4.26 720,660 651,860 0.6
27/05/2019
4.23
 6,755,500 4.16 4.34 4.13 530,010 22,870 4.2
24/05/2019
4.16
 2,016,250 4.19 4.19 4.13 810 38,650 -0.3
23/05/2019
4.19
 2,961,940 4.16 4.20 4.15 481,360 93,210 3.2
22/05/2019
4.16
 2,599,880 4.15 4.21 4.15 499,130 22,250 3.9
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

Chính sách bảo mật | Điều khoản sử dụng |