CTCP Tập đoàn Hoa Sen (hsg)

10.90
0.25
(2.35%)
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
(2026-06-30) 		-1.05 -8.97% 65,875,400 -894,744 0
10.05
11.75
10.90
2 tháng
(2026-06-01) 		-1.80 -14.46% 120,332,900 -5,099,276 0
10.05
12.45
10.90
3 tháng
(2026-05-04) 		-1.85 -14.80% 194,321,900 -7,269,426 0
10.05
12.80
10.90
6 tháng
(2026-02-02) 		-1.47 -12.10% 426,862,100 -7,973,046 -61.0
10.05
12.80
10.90
12 tháng
(2025-08-04) 		-3.62 -25.36% 1,236,554,000 -39,561,639 -623.7
10.05
16.12
10.90
24 tháng
(2024-08-09) 		-4.93 -31.66% 3,115,460,000 -93,074,223 -1,922.6
9.62
16.12
10.90
36 tháng
(2023-08-15) 		-4.35 -29.01% 6,111,371,800 -113,491,417 -2,407.1
9.62
18.95
10.90
60 tháng
(2021-08-25) 		-12.15 -53.29% 11,875,857,900 -50,912,237 -1,833.2
5.20
29.37
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/03/2026
10.62
 7,271,700 10.77 10.81 10.62 13,900 847,800 -11.6
06/03/2026
11.38
 4,297,200 11.54 11.62 11.35 22,000 791,600 -11.4
05/03/2026
11.54
 3,569,200 11.92 12 11.54 84,200 469,400 -5.9
04/03/2026
11.65
 7,433,400 11.92 12 11.15 264,100 1,312,700 -16.0
03/03/2026
11.92
 5,006,800 12.08 12.27 11.88 276,100 452,900 -2.7
02/03/2026
12.08
 6,706,300 12.12 12.42 11.96 265,100 63,100 3.2
27/02/2026
12.42
 3,179,500 12.50 12.58 12.35 245,800 67,700 2.9
26/02/2026
12.50
 2,814,900 12.69 12.69 12.38 286,500 48,000 3.9
25/02/2026
12.62
 6,951,700 12.62 12.92 12.58 877,600 9,700 14.4
24/02/2026
12.54
 5,286,800 12.15 12.62 12.15 901,700 31,000 14.1
23/02/2026
12.23
 2,544,600 12.15 12.35 12.04 488,900 93,400 6.2
13/02/2026
11.92
 2,875,400 11.92 12.12 11.92 25,500 471,300 -6.9
12/02/2026
12
 2,002,600 12.04 12.15 11.88 9,100 601,600 -9.2
11/02/2026
12
 2,847,900 11.96 12.12 11.88 102,500 45,300 0.9
10/02/2026
11.88
 2,727,600 12 12.08 11.85 4,400 198,300 -3.0
09/02/2026
11.92
 3,797,000 12.12 12.15 11.85 102,100 614,500 -8.2
06/02/2026
12
 4,600,900 12.31 12.58 12 102,100 614,500 -8.2
05/02/2026
12.42
 1,933,900 12.73 12.73 12.42 1,800 135,300 -2.2
04/02/2026
12.69
 8,229,400 12.27 12.92 12.23 713,000 410,400 4.8
03/02/2026
12.15
 4,028,700 12.23 12.31 12.08 265,100 63,100 3.2
02/02/2026
12.12
 4,888,100 12.31 12.31 12 6,400 589,200 -9.2
30/01/2026
12.38
 1,957,400 12.58 12.69 12.38 52,600 79,100 -0.4
29/01/2026
12.50
 2,564,700 12.54 12.62 12.42 184,600 175,000 0.1
28/01/2026
12.46
 2,676,600 12.27 12.46 12.23 253,700 102,400 2.4
27/01/2026
12.23
 3,184,200 12.08 12.27 12 95,400 162,500 -1.1
26/01/2026
12.23
 5,079,600 12.58 12.58 12.12 387,000 137,400 4.0
23/01/2026
12.58
 2,336,500 12.81 12.92 12.58 135,500 328,000 -3.2
22/01/2026
12.81
 3,560,100 12.58 12.85 12.54 620,400 81,400 8.9
21/01/2026
12.54
 5,402,500 12.85 12.88 12.42 299,700 488,700 -3.1
20/01/2026
12.88
 3,250,400 12.92 13 12.77 134,600 111,300 0.4
19/01/2026
12.92
 3,059,000 12.96 13.04 12.77 11,500 382,800 -6.2
16/01/2026
12.85
 7,176,700 13.27 13.27 12.81 147,900 2,271,200 -35.7
15/01/2026
13.08
 12,792,100 12.62 13.15 12.54 539,000 1,009,400 -7.9
14/01/2026
12.54
 5,272,200 12.42 12.65 12.38 775,800 65,500 11.6
13/01/2026
12.46
 4,486,500 12.73 12.77 12.42 189,500 328,800 -2.3
12/01/2026
12.54
 5,037,000 12 12.62 12 823,200 87,200 11.8
09/01/2026
12
 2,336,100 12.15 12.23 12 358,300 16,600 5.4
08/01/2026
12.12
 2,664,100 12.27 12.31 12.12 398,700 12,200 6.1
07/01/2026
12.19
 2,595,400 11.92 12.23 11.88 256,000 151,000 1.7
06/01/2026
11.85
 2,138,900 11.88 11.96 11.65 2,000 332,600 -5.1
05/01/2026
11.88
 2,425,200 12.12 12.19 11.85 7,500 163,000 -2.4
31/12/2025
12.12
 1,937,700 12.27 12.31 12.08 1,500 64,600 -1.0
30/12/2025
12.23
 1,212,100 12.46 12.46 12.23 15,400 131,300 -1.9
29/12/2025
12.46
 2,264,900 12.54 12.54 12.23 685,100 147,700 8.7
26/12/2025
12.35
 4,457,400 12.65 12.85 12.31 326,100 435,200 -1.8
25/12/2025
12.35
 2,439,300 12.23 12.38 12.15 24,600 160,200 -2.2
24/12/2025
12.23
 2,131,500 12.15 12.23 12.12 228,400 79,400 2.4
23/12/2025
12.15
 1,667,400 12.46 12.46 12.15 7,000 66,900 -1.0
22/12/2025
12.35
 2,800,300 12.31 12.38 12.15 376,200 142,800 3.7
19/12/2025
12.23
 1,961,200 12.04 12.23 12 617,900 161,100 7.3
18/12/2025
12.04
 1,405,300 12.15 12.15 12 29,500 337,100 -4.8
17/12/2025
12.12
 1,774,900 12.23 12.27 12.08 477,500 267,000 3.3
16/12/2025
12.23
 3,200,800 11.88 12.31 11.69 166,800 336,600 -2.6
15/12/2025
11.85
 3,319,200 11.85 11.96 11.69 217,300 152,000 1.0
12/12/2025
11.85
 4,341,700 12.62 12.65 11.85 80,500 112,400 -0.6
11/12/2025
12.62
 1,730,400 12.69 12.77 12.58 15,500 38,300 -0.4
10/12/2025
12.65
 1,778,800 12.73 12.81 12.62 900 167,200 -2.7
09/12/2025
12.69
 3,198,700 12.69 12.73 12.42 73,800 401,200 -5.4
08/12/2025
12.69
 1,629,900 12.85 12.88 12.65 5,400 288,500 -4.7
05/12/2025
12.81
 2,374,000 13 13 12.77 4,700 251,700 -4.1
04/12/2025
12.96
 2,786,100 12.88 13.04 12.88 206,800 110,900 1.6
03/12/2025
12.85
 1,821,200 12.77 12.88 12.73 89,800 4,700 1.4
02/12/2025
12.69
 3,278,400 12.69 12.73 12.50 34,200 192,300 -2.6
01/12/2025
12.69
 2,270,500 12.88 12.92 12.69 500 88,100 -1.5
28/11/2025
12.85
 1,846,400 12.96 13.04 12.77 7,200 60,000 -0.9
27/11/2025
12.96
 1,603,500 13 13.08 12.96 0 147,900 -2.5
26/11/2025
12.96
 2,180,500 12.88 13.04 12.85 54,600 125,500 -1.2
25/11/2025
12.85
 2,823,100 12.96 13.19 12.81 1,100 85,300 -1.4
24/11/2025
13
 2,488,100 13.15 13.31 13 100 133,900 -2.3
21/11/2025
13.15
 3,150,500 13.19 13.23 13 10,000 114,700 -1.8
20/11/2025
13.15
 2,085,400 13.42 13.42 13.12 100 257,300 -4.4
19/11/2025
13.31
 7,853,200 13.35 13.65 13.15 364,000 1,436,300 -18.6
18/11/2025
13.31
 4,056,700 13.23 13.46 13.23 212,700 219,600 -0.1
17/11/2025
13.23
 3,446,800 13.15 13.42 13.12 200,500 966,700 -13.1
14/11/2025
13.12
 3,143,400 13.08 13.23 13.04 175,700 105,600 1.2
13/11/2025
13.12
 2,435,500 13.23 13.23 13 0 141,100 -2.4
12/11/2025
13.15
 3,797,300 13.15 13.27 13.04 72,700 153,000 -1.4
11/11/2025
13
 2,837,500 13 13.15 12.81 33,900 247,300 -3.6
10/11/2025
12.96
 2,592,700 12.85 13.19 12.85 291,000 270,500 0.3
07/11/2025
12.96
 6,530,800 13.08 13.35 12.92 397,000 225,100 2.9
06/11/2025
13.08
 3,018,300 13.19 13.23 12.92 193,900 268,400 -1.3
05/11/2025
13.15
 4,544,800 13.15 13.23 12.96 222,200 394,700 -3.0
04/11/2025
13.19
 4,887,600 12.92 13.19 12.58 196,200 760,000 -9.5
03/11/2025
12.88
 5,061,400 13.12 13.31 12.81 232,300 557,700 -5.5
31/10/2025
12.88
 3,457,200 12.85 13.12 12.81 231,400 76,000 2.6
30/10/2025
12.81
 5,176,600 13.04 13.08 12.77 444,900 2,214,900 -29.7
29/10/2025
13.08
 3,123,500 13.08 13.19 12.96 75,500 45,200 0.5
28/10/2025
12.96
 3,034,700 12.77 12.96 12.69 51,500 422,000 -6.2
27/10/2025
12.77
 3,969,600 12.77 12.96 12.62 364,800 354,800 0.1
24/10/2025
12.54
 4,410,200 12.69 12.77 12.35 365,600 1,456,800 -17.7
23/10/2025
12.69
 4,087,600 12.88 12.92 12.62 289,800 2,118,800 -30.2
22/10/2025
12.73
 5,323,900 12.92 12.92 12.50 208,100 1,795,700 -26.1
21/10/2025
12.77
 9,564,900 13.08 13.15 12.46 759,300 911,200 -2.8
20/10/2025
13.08
 13,306,100 14.04 14.12 13.08 168,000 4,743,000 -81.7
17/10/2025
14.04
 11,245,900 14.27 14.46 14 456,900 3,183,000 -50.2
16/10/2025
14.23
 5,514,600 14.23 14.42 14 710,700 1,668,900 -17.6
15/10/2025
14.19
 5,286,200 14.12 14.31 13.92 176,100 1,839,400 -30.4
14/10/2025
14.12
 9,187,000 14.46 14.62 14.12 568,800 2,919,400 -43.6
13/10/2025
14.38
 7,214,100 14.23 14.46 14.19 73,500 1,947,700 -34.7
10/10/2025
14.62
 4,125,800 14.62 14.73 14.54 331,800 242,800 1.7

Chính sách bảo mật | Điều khoản sử dụng |