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)
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
09/10/2025
14.50
 2,626,900 14.58 14.69 14.38 0 0 0
08/10/2025
14.46
 3,554,400 14.54 14.58 14.23 408,500 137,500 5.1
07/10/2025
14.23
 2,598,400 14.58 14.58 14.23 41,900 115,300 -1.4
06/10/2025
14.46
 4,100,400 14.08 14.62 13.96 237,600 1,207,400 -18.1
03/10/2025
13.88
 5,984,600 14.31 14.31 13.88 465,800 539,500 -1.4
02/10/2025
14.23
 4,197,800 14.62 14.69 14.23 57,300 328,900 -5.1
01/10/2025
14.62
 2,323,600 14.54 14.69 14.50 4,200 374,100 -7.0
30/09/2025
14.62
 7,670,500 14.77 14.77 14.23 1,367,300 689,600 12.7
29/09/2025
14.65
 3,960,200 14.92 15.04 14.65 282,000 520,400 -4.6
26/09/2025
14.88
 6,046,300 15 15.27 14.85 209,700 344,100 -2.6
25/09/2025
14.92
 6,547,200 15.08 15.31 14.92 356,100 771,800 -8.2
24/09/2025
14.92
 6,478,200 14.62 14.92 14.42 291,700 1,701,400 -26.8
23/09/2025
14.54
 4,312,400 14.62 14.85 14.54 41,500 224,000 -3.5
22/09/2025
14.58
 10,936,200 15.19 15.19 14.38 822,700 1,257,000 -8.5
19/09/2025
14.85
 5,838,700 15.38 15.38 14.85 230,200 2,457,900 -43.1
18/09/2025
15.15
 5,874,000 15.23 15.35 15 257,700 1,061,700 -15.8
17/09/2025
15.12
 9,506,200 15.54 15.92 15.12 503,500 950,100 -8.8
16/09/2025
15.54
 10,929,500 16.04 16.04 15.54 641,600 618,700 0.4
15/09/2025
15.92
 13,733,500 15.96 16.31 15.81 1,002,900 1,001,100 -0.1
12/09/2025
15.77
 16,958,900 15.65 16.08 15.54 511,400 2,298,800 -36.9
11/09/2025
15.38
 12,864,900 14.96 15.38 14.31 736,900 1,962,700 -23.5
10/09/2025
14.96
 6,878,900 15.35 15.42 14.81 465,900 1,730,300 -25.1
09/09/2025
15.31
 13,794,800 15.38 15.58 14.69 640,000 2,756,600 -41.5
08/09/2025
15.38
 22,153,100 15.58 16 15.38 2,717,900 2,027,900 13.9
05/09/2025
15.58
 17,541,800 16.12 16.23 15.58 3,349,700 248,200 63.9
04/09/2025
16.12
 28,845,500 15.23 16.12 15.04 3,628,600 71,900 72.2
03/09/2025
15.08
 23,544,600 14.23 15.08 14.15 1,937,800 1,358,200 11.5
29/08/2025
14.12
 8,390,800 14.12 14.46 14.08 666,700 324,900 6.2
28/08/2025
14.12
 4,214,600 14.19 14.38 14.08 408,001 359,194 0
27/08/2025
14.08
 5,994,000 14.46 14.46 14.08 142,700 1,012,100 -16.1
26/08/2025
14.19
 5,785,800 13.85 14.23 13.85 414,600 302,400 2.0
25/08/2025
13.85
 8,292,100 14.27 14.35 13.77 587,500 363,600 4.1
22/08/2025
14.15
 12,260,500 14.31 14.38 13.92 249,700 321,600 -1.3
21/08/2025
14.46
 10,658,300 14.54 14.58 14.12 804,500 1,128,600 -6.1

Chính sách bảo mật | Điều khoản sử dụng |