CTCP Tập đoàn Hoa Sen (hsg)

15.90
0
(0%)
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
(2025-12-29) 		-0.30 -1.85% 75,027,000 -522,100 -10.3
15.40
17
15.90
2 tháng
(2025-11-28) 		-0.80 -4.79% 127,240,400 -1,385,100 -24.8
15.40
17
15.90
3 tháng
(2025-10-29) 		-1.10 -6.47% 207,534,800 -6,922,000 -119.0
15.40
17.30
15.90
6 tháng
(2025-07-31) 		-2.75 -14.75% 818,318,200 -32,885,093 -587.2
15.40
20.95
15.90
12 tháng
(2025-02-03) 		-1.20 -7.02% 1,840,816,400 -28,556,030 -724.6
12.50
20.95
15.90
24 tháng
(2024-02-07) 		-6.11 -27.76% 4,177,140,400 -117,941,518 -2,607.9
12.50
24.63
15.90
36 tháng
(2023-02-13) 		2.66 20.13% 7,631,392,200 -33,936,312 -1,134.8
12.50
24.63
15.90
60 tháng
(2021-02-22) 		-2.03 -11.32% 12,920,008,100 -36,579,891 -1,415.6
6.76
38.18
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2025
20.25
 17,541,800 20.95 21.10 20.25 3,349,700 248,200 63.9
04/09/2025
20.95
 28,845,500 19.80 20.95 19.55 3,628,600 71,900 72.2
03/09/2025
19.60
 23,544,600 18.50 19.60 18.40 1,937,800 1,358,200 11.5
29/08/2025
18.35
 8,390,800 18.35 18.80 18.30 666,700 324,900 6.2
28/08/2025
18.35
 4,214,600 18.45 18.70 18.30 408,001 359,194 0
27/08/2025
18.30
 5,994,000 18.80 18.80 18.30 142,700 1,012,100 -16.1
26/08/2025
18.45
 5,785,800 18 18.50 18 414,600 302,400 2.0
25/08/2025
18
 8,292,100 18.55 18.65 17.90 587,500 363,600 4.1
22/08/2025
18.40
 12,260,500 18.60 18.70 18.10 249,700 321,600 -1.3
21/08/2025
18.80
 10,658,300 18.90 18.95 18.35 804,500 1,128,600 -6.1
20/08/2025
18.85
 19,333,100 19.60 19.65 18.30 891,600 1,119,600 -4.9
19/08/2025
19.60
 9,540,700 19.80 19.90 19.50 769,800 257,000 10.1
18/08/2025
19.75
 12,258,700 20 20.20 19.65 1,250,500 274,400 19.6
15/08/2025
19.45
 14,123,200 19.55 20.10 19.30 1,232,000 737,600 9.7
14/08/2025
19.45
 10,531,700 19.75 19.80 19.40 233,300 352,700 -2.4
13/08/2025
19.70
 14,635,400 20 20 19.30 272,800 333,800 -1.2
12/08/2025
19.85
 17,635,500 19.90 20.35 19.70 867,600 1,802,600 -18.8
11/08/2025
19.75
 14,848,500 19.85 19.90 19.45 462,900 860,100 -7.8
08/08/2025
19.50
 13,668,700 19.80 19.85 19.20 734,500 779,400 -1.0
07/08/2025
19.60
 19,362,200 19 19.60 18.90 1,220,400 149,000 20.6
06/08/2025
18.95
 10,490,400 19 19.35 18.85 1,451,500 223,400 23.5
05/08/2025
18.60
 28,420,700 18.70 19.35 18.30 1,064,300 2,130,800 -20.5
04/08/2025
18.55
 5,257,200 18.25 18.65 18.10 35,800 1,038,500 -18.5
01/08/2025
18.50
 7,777,700 18.65 18.95 18.20 603,000 1,267,900 -12.5
31/07/2025
18.65
 11,231,500 19 19.25 18.60 606,500 1,170,800 -10.8
30/07/2025
18.90
 19,055,300 18.35 18.90 18 4,544,600 605,000 72.6
29/07/2025
18
 23,009,600 19.60 19.65 18 2,266,700 2,037,800 3.6
28/07/2025
19.35
 21,588,000 18.95 19.55 18.70 1,628,800 2,479,700 -16.2
25/07/2025
18.65
 12,585,100 18.75 19.05 18.60 1,302,000 680,300 11.6
24/07/2025
18.60
 8,540,500 18.95 18.95 18.50 1,073,400 1,349,400 -5.2
23/07/2025
18.90
 27,132,200 18.30 19.10 18.30 5,486,000 324,500 96.2
22/07/2025
18.05
 6,717,000 18 18.05 17.85 256,500 531,400 -4.9
21/07/2025
18
 12,213,400 18.15 18.55 18 1,733,900 241,600 27.6
18/07/2025
17.95
 10,036,000 18.10 18.25 17.75 2,200 340,700 -6.1
17/07/2025
18
 10,234,400 18.15 18.50 18 222,600 13,900 3.8
16/07/2025
18.05
 7,934,400 17.95 18.10 17.90 8,800 177,500 -3.0
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

Chính sách bảo mật | Điều khoản sử dụng |