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
(2025-11-05) 		-0.25 -1.46% 70,590,700 -3,180,900 -54.6
16.50
17.30
16.65
2 tháng
(2025-10-06) 		-1.95 -10.37% 191,447,700 -25,505,200 -450.0
16.30
19
16.65
3 tháng
(2025-09-08) 		-3.15 -15.75% 368,437,200 -37,515,500 -685.6
16.30
20.70
16.65
6 tháng
(2025-06-09) 		0.85 5.31% 1,096,523,500 -24,292,799 -419.6
15.85
20.95
16.65
12 tháng
(2024-12-10) 		-1.61 -8.72% 1,837,380,900 -31,012,589 -767.0
12.50
20.95
16.65
24 tháng
(2023-12-18) 		-2.79 -14.22% 4,469,481,600 -110,628,171 -2,440.6
12.50
24.63
16.65
36 tháng
(2022-12-21) 		4.76 39.41% 7,959,845,200 -25,195,707 -1,007.9
10.11
24.63
16.65
60 tháng
(2020-12-31) 		1.43 9.25% 13,088,640,780 -45,387,671 -1,635.1
6.76
38.18
16.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2018
7.57
 2,290,820 7.71 7.92 7.55 7,210 753,750 -10.8
03/05/2018
7.71
 8,392,320 8.26 8.26 7.71 239,910 1,847,650 -23.4
02/05/2018
8.26
 4,527,520 8.87 8.87 8.26 61,410 249,440 -2.9
27/04/2018
8.87
 1,947,980 8.66 9.00 8.63 341,120 776,200 -7.2
26/04/2018
8.66
 1,835,570 8.87 9.00 8.61 208,830 359,350 -2.5
24/04/2018
8.87
 1,858,360 9.16 9.16 8.82 235,900 290,740 -1.0
23/04/2018
9.16
 3,939,760 9.83 9.83 9.16 48,720 69,290 -0.4
20/04/2018
9.83
 1,754,900 9.85 10.06 9.59 194,730 47,510 2.7
19/04/2018
9.85
 2,656,800 10.41 10.41 9.85 1,086,780 588,800 9.5
18/04/2018
10.41
 2,323,650 10.54 10.54 10.30 1,046,380 153,800 17.7
17/04/2018
10.54
 1,579,220 10.06 10.54 10.04 497,710 230,970 5.2
16/04/2018
10.06
 3,015,070 10.46 10.46 9.93 238,140 616,150 -7.2
13/04/2018
10.46
 4,366,250 11.12 11.12 10.46 183,660 991,210 -16.3
12/04/2018
11.12
 3,343,250 11.57 11.65 11.04 126,500 1,041,630 -19.4
11/04/2018
11.57
 2,148,370 11.97 12.02 11.39 31,840 216,340 -4.1
10/04/2018
11.97
 1,398,050 12.08 12.26 11.97 703,596 801,566 -2.2
09/04/2018
12.08
 2,306,000 11.86 12.08 11.81 1,409,210 365,970 23.6
06/04/2018
11.86
 1,589,230 11.97 11.97 11.78 147,040 230,920 -1.9
05/04/2018
11.97
 1,503,610 12.02 12.02 11.86 582,730 300,000 6.4
04/04/2018
12.02
 1,705,620 11.78 12.02 11.76 1,370,080 583,950 17.7
03/04/2018
11.78
 1,697,120 12.08 12.08 11.68 304,650 387,380 -1.9
02/04/2018
12.08
 936,690 12.08 12.18 12.00 193,710 133,250 1.4
30/03/2018: Cổ tức tiền mặt tỉ lệ: 5%
30/03/2018
12.08
 916,230 11.86 12.08 11.89 159,710 10,300 3.4
29/03/2018
11.86
 854,510 11.86 11.89 11.73 265,380 4,740 6.0
28/03/2018
11.86
 869,290 11.86 11.86 11.71 217,140 7,000 4.8
27/03/2018
11.86
 1,752,730 11.76 11.97 11.81 191,010 87,010 2.4
26/03/2018
11.76
 2,749,450 12.28 12.28 11.76 176,630 1,005,020 -19.1
23/03/2018
12.28
 1,856,540 12.33 12.33 11.97 581,720 15,710 13.3
22/03/2018
12.33
 1,291,230 12.23 12.38 12.18 634,770 424,310 5.0
21/03/2018
12.23
 1,434,570 12.12 12.28 12.07 312,920 9,400 7.2
20/03/2018
12.12
 1,283,160 12.12 12.28 12.07 171,710 220,000 -1.1
19/03/2018
12.12
 1,377,800 12.15 12.38 12.10 219,450 592,700 -8.8
16/03/2018
12.15
 2,980,420 12.43 12.43 12.15 322,580 1,855,490 -36.1
15/03/2018
12.43
 2,603,250 12.38 12.43 12.10 652,160 607,790 1.2
14/03/2018
12.38
 1,813,010 12.56 12.69 12.30 277,430 530,200 -6.0
13/03/2018
12.56
 3,393,420 12.20 12.64 12.02 287,030 1,722,680 -33.8
12/03/2018
12.20
 3,216,990 12.59 12.59 12.18 10,320 954,810 -22.4
09/03/2018
12.59
 2,264,000 12.69 12.80 12.54 98,610 870,360 -18.8
08/03/2018
12.69
 1,730,190 12.90 13.19 12.69 4,260 256,560 -6.2
07/03/2018
12.90
 2,924,300 12.74 13.21 12.59 1,631,660 157,140 36.8
06/03/2018
12.74
 2,667,010 12.12 12.74 11.92 943,910 237,880 17.2
05/03/2018
12.12
 4,759,030 12.74 12.74 12.10 24,150 325,230 -7.2
02/03/2018
12.74
 1,748,460 12.90 12.90 12.67 103,520 0 2.6
01/03/2018
12.90
 2,109,950 12.59 13.11 12.46 35,960 8,660 0.7
28/02/2018
12.59
 2,848,460 12.82 12.82 12.51 472,660 755,910 -6.9
27/02/2018
12.82
 2,058,010 12.90 13.00 12.56 117,740 486,330 -9.0
26/02/2018
12.90
 3,523,380 13.39 13.63 12.90 51,860 668,890 -15.6
23/02/2018
13.39
 4,652,300 12.72 13.47 12.93 1,379,930 1,060,610 8.1
22/02/2018
12.72
 5,358,140 12.54 13.00 12.30 1,603,620 1,364,830 5.8
21/02/2018
12.54
 2,421,280 12.28 12.64 12.23 1,629,580 1,764,009 -3.1
13/02/2018
12.28
 1,833,090 11.92 12.38 12.10 317,500 680,380 -8.6
12/02/2018
11.92
 1,445,180 11.71 12.15 11.79 10,630 856,430 -19.4
09/02/2018
11.71
 2,236,990 11.89 11.89 11.35 92,860 520,820 -9.6
08/02/2018
11.89
 2,743,420 12.56 12.56 11.89 18,100 837,650 -19.2
07/02/2018
12.56
 1,702,630 12.18 12.90 12.43 276,850 184,960 2.2
06/02/2018
12.18
 5,970,250 12.43 12.43 11.58 559,270 151,260 9.4
05/02/2018
12.43
 3,586,950 13.37 13.37 12.43 1,138,560 1,040,880 2.4
02/02/2018
13.37
 1,102,880 13.29 13.47 13.19 235,500 650 6.0
01/02/2018
13.29
 2,051,130 13.52 13.63 13.26 1,516,860 605,670 23.6
31/01/2018
13.52
 5,734,090 13.47 13.83 13.06 1,845,790 506,800 35.2
30/01/2018
13.47
 3,706,960 13.57 13.63 13.21 331,770 106,110 5.9
29/01/2018
13.57
 4,198,060 13.19 13.63 13.21 901,090 153,200 19.4
26/01/2018
13.19
 2,991,920 13.06 13.37 13.06 401,650 269,000 3.4
25/01/2018
13.06
 6,892,610 13.50 13.52 13.03 1,267,440 152,010 28.6
22/01/2018
13.50
 4,869,060 13.24 13.57 13.06 744,850 193,770 14.2
19/01/2018
13.24
 4,030,390 13.21 13.52 13.19 335,550 429,670 -2.4
18/01/2018
13.21
 6,730,670 13.21 13.21 12.59 254,720 689,600 -10.8
17/01/2018
13.21
 10,745,770 14.20 14.20 13.21 226,120 642,350 -11.2
16/01/2018
14.20
 6,895,370 14.84 14.84 14.20 117,730 125,510 -0.2
15/01/2018
14.84
 7,274,990 14.20 14.90 13.99 1,506,450 504,920 28.3
12/01/2018
14.20
 6,179,350 14.27 14.61 13.99 133,440 25,480 3.0
11/01/2018
14.27
 5,405,710 14.27 14.45 13.88 354,780 30,010 8.9
10/01/2018
14.27
 8,334,180 14.01 14.66 14.01 242,980 142,920 2.7
09/01/2018
14.01
 10,399,640 13.11 14.01 13.08 1,149,700 424,290 19.1
08/01/2018
13.11
 3,480,500 13.06 13.16 12.69 235,420 97,140 3.5
05/01/2018
13.06
 3,887,470 13.34 13.37 12.95 257,660 7,920 6.4
04/01/2018
13.34
 3,760,710 13.11 13.39 13.11 192,130 136,230 1.4
03/01/2018
13.11
 4,963,100 12.77 13.19 12.82 294,680 257,210 1.0
02/01/2018
12.77
 1,886,420 12.69 12.90 12.72 12,500 102,500 -2.2
29/12/2017
12.69
 4,322,630 12.49 12.93 12.33 859,130 51,300 19.8
28/12/2017
12.49
 1,351,510 12.43 12.59 12.41 653,240 301,500 8.5
27/12/2017
12.43
 1,196,990 12.51 12.64 12.41 229,240 2,000 5.5
26/12/2017
12.51
 1,680,740 12.33 12.59 12.23 245,580 227,610 0.4
25/12/2017
12.33
 1,295,820 12.28 12.41 12.23 490 0 0.0
22/12/2017
12.28
 2,817,160 12.59 12.69 12.28 45,910 439,660 -9.5
21/12/2017
12.59
 2,306,330 12.59 12.85 12.59 438,960 734,010 -7.3
20/12/2017
12.59
 2,637,000 12.74 12.85 12.54 60,230 64,570 -0.1
19/12/2017
12.74
 2,698,170 12.74 13.08 12.67 142,980 39,500 2.6
18/12/2017
12.74
 2,221,170 12.69 12.98 12.72 25,590 285,740 -6.4
15/12/2017
12.69
 3,051,280 12.38 12.69 12.33 598,610 643,700 -0.9
14/12/2017
12.38
 1,599,630 12.36 12.38 12.18 900 419,140 -9.9
13/12/2017
12.36
 1,323,410 12.23 12.54 12.28 39,780 233,270 -4.6
12/12/2017
12.23
 3,971,820 12.18 12.43 11.55 45,660 201,410 -3.7
11/12/2017
12.18
 3,669,450 12.90 12.90 12.18 132,620 601,860 -11.3
08/12/2017
12.90
 4,580,580 13.19 13.19 12.85 15,160 342,970 -8.2
07/12/2017
13.19
 3,290,530 13.39 13.65 13.08 63,840 106,650 -1.1
06/12/2017
13.39
 5,645,430 13.06 13.55 12.87 163,520 332,070 -4.2
05/12/2017
13.06
 7,321,840 13.29 13.70 13.06 339,010 22,290 8.2
04/12/2017
13.29
 8,175,010 12.43 13.29 12.43 415,970 326,660 2.4
01/12/2017
12.43
 2,632,200 12.33 12.51 12.28 64,450 330,620 -6.4

Chính sách bảo mật | Điều khoản sử dụng |