CTCP Tập đoàn Hoa Sen (hsg)

16.65
-0.20
(-1.19%)
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
(2025-11-04) 		-0.45 -2.62% 72,692,200 -3,840,600 -65.7
16.50
17.30
16.85
2 tháng
(2025-10-06) 		-2.10 -11.17% 188,661,600 -25,601,100 -451.6
16.30
19
16.85
3 tháng
(2025-09-05) 		-3.55 -17.53% 383,192,900 -34,509,900 -623.4
16.30
20.70
16.85
6 tháng
(2025-06-09) 		0.70 4.38% 1,093,737,400 -24,388,699 -421.2
15.85
20.95
16.85
12 tháng
(2024-12-09) 		-1.66 -9.06% 1,842,807,500 -30,617,789 -759.3
12.50
20.95
16.85
24 tháng
(2023-12-15) 		-3.04 -15.39% 4,475,839,500 -112,345,671 -2,476.0
12.50
24.63
16.85
36 tháng
(2022-12-20) 		4.11 32.63% 7,988,006,100 -23,662,019 -987.2
10.11
24.63
16.85
60 tháng
(2020-12-30) 		1.56 10.27% 13,090,889,900 -45,763,451 -1,642.8
6.76
38.18
16.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
17.90
 17,750,400 17.90 18.30 17.75 1,220,200 24,200 21.5
14/07/2025
17.75
 7,754,000 17.70 17.85 17.45 47,500 170,800 -2.2
11/07/2025
17.65
 12,997,300 17.80 18.05 17.45 343,500 295,400 0
10/07/2025
17.70
 8,364,100 17.60 17.90 17.55 33,800 142,400 0
09/07/2025
17.60
 13,226,000 17.75 18 17.45 600 80,906 0
08/07/2025
17.65
 18,716,900 17.45 18 17.35 276,200 613,200 -6.0
07/07/2025
17.35
 13,368,800 17.25 17.40 16.95 661,500 293,200 6.4
04/07/2025
16.95
 6,940,900 17.10 17.20 16.85 300 325,700 -5.6
03/07/2025
17.10
 16,686,600 17.20 17.55 16.85 642,300 141,000 8.6
02/07/2025
17
 11,935,600 16.70 17.10 16.45 2,100 2,489,400 -41.2
01/07/2025
16.70
 6,183,400 16.65 16.90 16.55 614,100 414,600 3.4
30/06/2025
16.60
 4,476,000 16.80 16.80 16.45 32,400 533,700 -8.3
27/06/2025
16.55
 3,723,000 16.80 16.90 16.55 294,200 202,900 1.5
26/06/2025
16.75
 3,564,900 16.80 16.90 16.55 474,300 194,800 4.6
25/06/2025
16.75
 9,492,300 16.90 17.10 16.75 300,000 454,200 -2.6
24/06/2025
16.75
 4,189,600 16.55 16.75 16.50 1,091,200 39,400 17.5
23/06/2025
16.35
 4,482,400 16.40 16.50 16.25 225,100 198,400 0.4
20/06/2025
16.60
 4,754,000 16.75 16.85 16.50 582,300 616,400 -0.7
19/06/2025
16.75
 4,554,200 16.95 17 16.55 19,300 95,700 -1.3
18/06/2025
16.90
 7,350,500 16.90 17.15 16.70 0 936,800 -15.9
17/06/2025
16.90
 11,220,600 16.85 17.15 16.70 456,700 1,000,600 -9.2
16/06/2025
16.70
 7,863,900 16.30 16.75 16.25 3,000 576,500 -9.4
13/06/2025
16.30
 5,692,500 16.45 16.60 16.10 2,000 1,026,800 -16.7
12/06/2025
16.65
 16,125,100 16.15 17.10 16.15 2,768,700 509,200 37.7
11/06/2025
16
 4,298,900 16.10 16.10 15.60 111,600 1,059,000 -14.9
10/06/2025
15.85
 4,930,000 15.90 16.30 15.80 649,300 306,300 5.5
09/06/2025
16
 3,755,300 16.20 16.35 16 353,800 883,500 -8.5
06/06/2025
16.20
 10,061,900 16.35 16.70 16.20 1,590,000 841,000 12.5
05/06/2025
16.35
 3,606,300 16.10 16.35 16 687,300 125,700 9.1
04/06/2025
16.15
 5,687,300 16.45 16.65 16.15 127,100 578,700 -7.4
03/06/2025
16.35
 7,017,000 16.40 16.40 16.05 3,439,200 1,186,100 36.5
02/06/2025
16
 8,299,100 15.80 16 15.35 504,500 892,700 -6.1
30/05/2025
16.30
 14,303,500 16.40 16.95 16.20 1,276,700 4,089,400 -46.3
29/05/2025
16.30
 4,881,200 16.55 16.60 16.30 909,500 97,500 13.4
28/05/2025
16.45
 5,373,700 16.50 16.70 16.35 1,079,100 38,300 17.2
27/05/2025
16.40
 8,938,500 16.50 16.70 16.20 108,600 1,659,000 -25.4
26/05/2025
16.40
 5,609,300 16.25 16.40 15.75 778,900 435,800 5.5
23/05/2025
16.25
 3,319,100 16.35 16.35 16 186,800 114,100 1.2
22/05/2025
16.25
 7,450,800 16.50 16.80 16.20 761,900 753,200 0
21/05/2025
16.40
 6,460,500 16.40 16.50 16 2,011,500 256,100 28.6
20/05/2025
16.30
 6,114,200 16.30 16.60 16.30 1,372,500 402,300 15.9
19/05/2025
16.25
 9,068,500 16.35 16.65 16.10 3,128,400 1,972,055 0
16/05/2025
16.45
 16,804,500 15.75 16.60 15.75 6,743,813 886,801 0
15/05/2025
15.95
 13,359,700 15.60 16.10 15.50 3,357,800 1,032,201 0
14/05/2025
15.50
 17,662,200 14.75 15.65 14.75 6,303,000 66,607 0
13/05/2025
15
 5,222,200 15.20 15.20 14.85 189,500 733,400 0
12/05/2025
15
 7,435,900 14.90 15.35 14.80 102,800 292,800 0
09/05/2025
14.90
 6,774,100 14.80 15.05 14.60 1,150,100 159,100 0
08/05/2025
14.75
 9,755,800 14.65 14.95 14.55 262,700 2,018,400 0
07/05/2025
14.65
 4,746,700 14.30 14.65 14.25 683,400 17,100 0
06/05/2025
14.40
 5,923,200 14.70 14.80 14.35 144,000 871,500 0
05/05/2025
14.65
 9,682,200 14.10 14.70 13.80 732,200 598,600 0
29/04/2025
13.80
 4,509,500 13.70 13.90 13.55 347,805 99,748 3.4
28/04/2025
13.65
 5,730,500 13.50 13.90 13.40 654,600 885,200 -3.2
25/04/2025
13.35
 5,217,100 13.90 13.90 13.35 358,300 342,600 0.2
24/04/2025
13.50
 5,648,200 13.60 13.90 13.35 245,200 550,880 -4.2
23/04/2025
13.35
 11,022,200 12.80 13.35 12.65 2,127,800 1,759,600 5.0
22/04/2025
12.50
 13,083,900 13.30 13.30 12.40 172,400 1,561,552 -18.2
21/04/2025
13.30
 4,722,300 13.70 13.80 13.30 34,450 1,034,700 -13.5
18/04/2025
13.70
 5,263,400 13.60 13.90 13.55 502,600 683,200 -2.5
17/04/2025
13.50
 7,480,100 13.50 13.55 13.05 1,052,600 1,628,900 -7.6
16/04/2025
13.55
 6,282,200 14 14.05 13.55 113,200 1,222,800 -15.3
15/04/2025
14
 6,501,100 14.20 14.40 13.70 401,000 458,595 -0.8
14/04/2025
14.40
 6,024,000 14.50 14.70 14.15 801,700 453,708 5.0
11/04/2025
14.50
 14,997,500 15 15 14 428,900 4,530,801 -58.3
10/04/2025
14.15
 1,681,700 14.15 14.15 14.15 508,800 10,200 7.1
09/04/2025
13.25
 8,678,000 13.25 13.60 13.25 147,000 154,831 -0.1
08/04/2025
14.20
 6,102,500 15.15 15.15 14.20 127,100 62,937 0.9
04/04/2025
15.25
 16,137,400 15.10 15.40 15.10 35,500 1,027,600 -15.0
03/04/2025
16.20
 10,995,900 16.20 16.75 16.20 126,200 465,894 -5.5
02/04/2025: Cổ tức tiền mặt tỉ lệ: 5%
02/04/2025
17.40
 5,760,600 17.55 17.60 17.35 12,305 18,571 -0.1
01/04/2025
17.10
 3,612,200 16.91 17.25 16.76 5,400 99,512 -1.6
31/03/2025
16.71
 3,959,800 16.76 16.91 16.71 29,500 726,992 -12.0
28/03/2025
16.91
 5,759,700 17.25 17.29 16.81 6,550 140,050 -2.3
27/03/2025
17.25
 2,995,900 17.49 17.59 17.20 1,400 10,200 -0.2
26/03/2025
17.49
 4,905,600 17.39 17.63 17.29 53,100 440,300 -6.9
25/03/2025
17.39
 3,969,000 17.29 17.49 17.20 0 0 0
24/03/2025
17.25
 3,927,600 17.39 17.39 17.00 31,800 504,100 -8.3
21/03/2025
17.20
 3,203,500 17.34 17.44 17.15 0 0 0
20/03/2025
17.34
 5,447,800 17.20 17.44 17.10 10,400 716,300 -12.5
19/03/2025
17.20
 10,948,800 17.63 17.78 17.20 6,494 1,656,141 -29.6
18/03/2025
17.78
 11,525,900 18.51 18.65 17.78 24,500 1,474,700 -27.2
17/03/2025
18.31
 5,415,000 18.27 18.51 18.12 202,400 924,700 -13.5
14/03/2025
18.17
 4,785,300 18.31 18.36 18.07 1,100 1,202,000 -22.5
13/03/2025
18.31
 10,326,600 18.46 18.80 18.12 309,300 1,049,184 -14.0
12/03/2025
18.36
 6,125,300 18.56 18.65 18.22 10,105 445,360 -8.2
11/03/2025
18.51
 10,075,800 17.83 18.51 17.83 1,044,000 1,247,701 -3.8
10/03/2025
18.17
 5,036,900 18.31 18.36 18.07 212,700 186,307 0.5
07/03/2025
18.27
 5,992,700 18.41 18.46 18.17 225,700 178,200 0.9
06/03/2025
18.41
 7,748,900 17.97 18.41 17.78 841,101 763,000 1.4
05/03/2025
17.78
 6,322,700 18.12 18.31 17.78 139,720 501,036 -6.8
04/03/2025
18.17
 8,237,900 18.22 18.41 18.02 123,300 1,115,753 -18.6
03/03/2025
18.36
 8,293,600 18.56 18.56 18.12 592,200 592,900 -0.0
28/02/2025
18.51
 8,658,000 18.65 18.75 18.31 617,300 771,500 -2.9
27/02/2025
18.61
 33,688,400 17.39 18.61 17.29 920,200 683,670 4.5
26/02/2025
17.39
 8,748,800 17.49 17.63 17.39 141,600 26,900 2.1
25/02/2025
17.25
 4,541,000 17.49 17.49 17.15 500 690,103 -12.2
24/02/2025
17.39
 11,065,900 17.68 17.73 17.29 159,400 74,500 1.5
21/02/2025
17.05
 3,358,000 17.00 17.10 16.86 8,600 317,300 -5.4
20/02/2025
17.05
 8,637,000 16.86 17.29 16.86 975,900 340,147 11.1

Chính sách bảo mật | Điều khoản sử dụng |