CTCP Tập đoàn Hoa Sen (hsg)

14.75
0.25
(1.72%)
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
(2026-02-23) 		-1.40 -8.81% 76,257,300 -1,774,700 -21.4
13.80
16.40
14.75
2 tháng
(2026-01-19) 		-2.30 -13.69% 147,259,800 -4,059,800 -57.7
13.80
16.80
14.75
3 tháng
(2025-12-18) 		-1.15 -7.35% 216,461,100 -4,414,000 -65.1
13.80
17
14.75
6 tháng
(2025-09-19) 		-4.80 -24.87% 495,552,900 -35,971,900 -629.4
13.80
19.40
14.75
12 tháng
(2025-03-24) 		-2.75 -15.92% 1,714,858,300 -22,714,711 -600.4
12.50
20.95
14.75
24 tháng
(2024-03-28) 		-8.27 -36.31% 3,902,398,700 -110,476,858 -2,413.8
12.50
24.63
14.75
36 tháng
(2023-04-03) 		-0.39 -2.62% 7,122,308,800 -86,948,442 -1,971.8
12.50
24.63
14.75
60 tháng
(2021-04-13) 		-5.90 -28.93% 12,738,394,100 -30,487,491 -1,193.4
6.76
38.18
14.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/08/2018
6.30
 3,993,520 6.54 6.63 6.27 15,080 1,125,600 -11.9
03/08/2018
6.54
 3,398,000 6.66 6.78 6.54 57,170 1,159,050 -12.2
02/08/2018
6.66
 3,072,230 6.78 6.78 6.51 210,610 0 2.3
01/08/2018
6.78
 2,480,420 6.78 6.99 6.75 16,470 10,000 0.1
31/07/2018
6.78
 5,725,360 7.08 7.14 6.75 89,620 1,170 1.0
30/07/2018
7.08
 6,214,350 6.63 7.08 6.63 147,000 20,500 1.5
27/07/2018
6.63
 2,000,750 6.51 6.69 6.48 177,360 820 1.9
26/07/2018
6.51
 1,725,830 6.57 6.69 6.51 45,030 50 0.5
25/07/2018
6.57
 2,822,230 6.72 6.87 6.57 34,730 420 0.4
24/07/2018
6.72
 2,462,470 6.63 6.90 6.57 52,610 7,100 0.5
23/07/2018
6.63
 3,266,380 7.02 7.05 6.63 84,730 250,910 -1.9
20/07/2018
7.02
 5,604,910 6.96 7.17 6.84 686,030 445,780 2.8
19/07/2018
6.96
 3,784,160 6.51 6.96 6.90 562,850 250,150 3.6
18/07/2018
6.51
 3,415,310 6.09 6.51 6.06 512,100 534,160 -0.1
17/07/2018
6.09
 1,452,930 6.03 6.09 5.97 10,090 337,650 -3.3
16/07/2018
6.03
 1,551,300 6.06 6.21 6.00 26,750 342,640 -3.2
13/07/2018
6.06
 1,476,510 6.00 6.21 6.00 187,630 349,980 -1.6
12/07/2018
6.00
 1,656,310 5.88 6.18 5.74 144,380 130,140 0.2
11/07/2018
5.88
 2,244,290 6.09 6.09 5.88 247,130 236,430 0.1
10/07/2018
6.09
 1,542,050 6.27 6.36 6.06 77,070 143,480 -0.7
09/07/2018
6.27
 1,751,870 6.30 6.45 6.21 291,830 151,550 1.5
06/07/2018
6.30
 2,759,430 6.06 6.36 5.91 129,550 351,260 -2.3
05/07/2018
6.06
 1,761,770 6.42 6.48 6.03 336,440 231,770 1.1
04/07/2018
6.42
 1,941,420 6.36 6.51 6.15 334,550 302,200 0.4
03/07/2018
6.36
 4,695,600 6.81 6.84 6.36 247,990 109,390 1.4
02/07/2018
6.81
 5,628,190 7.29 7.29 6.81 84,660 40,820 0.5
29/06/2018
7.29
 1,151,200 7.29 7.45 7.29 36,600 221,330 -2.3
28/06/2018
7.29
 1,565,930 7.60 7.63 7.29 50,720 157,240 -1.3
27/06/2018
7.60
 3,262,440 7.57 7.93 7.54 238,660 33,380 2.7
26/06/2018
7.57
 1,379,990 7.54 7.72 7.42 56,770 1,154,110 -13.7
25/06/2018
7.54
 1,767,770 7.63 7.78 7.54 56,900 48,770 0.1
22/06/2018
7.63
 1,398,360 7.48 7.66 7.35 235,450 520 2.9
21/06/2018
7.48
 1,432,290 7.66 7.66 7.45 149,150 6,430 1.8
20/06/2018
7.66
 1,610,580 7.35 7.66 7.32 82,370 20,200 0.8
19/06/2018
7.35
 4,135,960 7.72 7.72 7.20 208,620 500,050 -3.5
18/06/2018
7.72
 4,282,870 7.90 8.23 7.60 166,860 60,420 1.4
15/06/2018
7.90
 6,385,720 7.96 8.02 7.84 1,478,340 4,718,580 -42.4
14/06/2018
7.96
 4,463,800 7.72 8.14 7.84 76,420 263,060 -2.5
13/06/2018
7.72
 1,652,500 7.60 7.84 7.60 169,990 135,950 0.4
12/06/2018
7.60
 3,214,330 8.02 8.02 7.60 103,080 137,320 -0.4
11/06/2018
8.02
 3,883,520 7.93 8.29 7.63 45,860 59,250 -0.2
08/06/2018
7.93
 4,127,630 7.42 7.93 7.17 55,260 447,390 -4.8
07/06/2018
7.42
 3,312,470 7.69 7.72 7.29 92,190 308,520 -2.7
06/06/2018
7.69
 5,315,440 7.75 7.84 7.54 30,960 380,010 -4.4
05/06/2018
7.75
 7,358,480 7.26 7.75 7.66 216,910 1,937,080 -22.1
04/06/2018
7.26
 2,992,410 6.81 7.26 7.05 28,230 399,620 -4.5
01/06/2018
6.81
 4,504,890 6.39 6.81 6.45 196,220 581,810 -4.3
31/05/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
31/05/2018
6.39
 4,622,470 6.08 6.48 6.27 558,470 2,051,650 -16.0
30/05/2018
6.08
 3,661,680 6.17 6.33 5.95 472,030 922,360 -5.0
29/05/2018
6.17
 2,782,900 5.89 6.22 5.62 388,810 1,340 4.3
28/05/2018
5.89
 3,918,470 6.33 6.47 5.89 317,270 260,360 0.6
25/05/2018
6.33
 2,433,050 6.44 6.52 6.28 600,780 910,000 -3.6
24/05/2018
6.44
 2,615,430 6.69 6.71 6.25 346,550 584,330 -2.8
23/05/2018
6.69
 6,269,800 6.69 6.69 6.22 512,650 333,650 2.1
22/05/2018
6.69
 4,421,720 7.18 7.23 6.69 276,070 694,780 -5.3
21/05/2018
7.18
 4,675,610 7.67 7.67 7.18 318,310 898,580 -7.9
18/05/2018
7.67
 1,503,390 7.78 7.84 7.62 89,800 330,430 -3.4
17/05/2018
7.78
 2,152,170 7.84 7.95 7.67 75,130 546,780 -6.8
16/05/2018
7.84
 1,725,370 7.95 8.06 7.84 289,350 577,170 -4.2
15/05/2018
7.95
 2,157,990 7.92 8.11 7.86 125,460 569,800 -6.5
14/05/2018
7.92
 1,444,660 7.95 8.08 7.86 21,870 207,000 -2.7
11/05/2018: Cổ tức tiền mặt tỉ lệ: 5%
11/05/2018
7.95
 2,003,950 7.89 8.06 7.84 60,240 683,260 -9.0
10/05/2018
7.89
 2,921,110 8.02 8.26 7.79 33,750 526,380 -7.5
09/05/2018
8.02
 3,990,970 7.52 8.02 7.49 18,900 946,300 -13.9
08/05/2018
7.52
 2,436,590 7.79 7.84 7.52 1,261,866 1,569,706 -4.5
07/05/2018
7.79
 2,505,440 7.57 7.79 7.57 108,220 1,155,350 -15.1
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

Chính sách bảo mật | Điều khoản sử dụng |