CTCP Tập đoàn Hoa Sen (hsg)

10.10
-0.10
(-0.98%)
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
(2026-08-17) 		-0.45 -4.23% 38,140,100 -180,514 0
10.10
11.05
10.10
2 tháng
(2026-07-16) 		-1.40 -12.07% 87,917,000 -946,264 0
10.05
11.60
10.10
3 tháng
(2026-06-16) 		-2 -16.39% 149,748,400 -2,414,701 0
10.05
12.20
10.10
6 tháng
(2026-03-18) 		-1.15 -10.10% 372,483,300 -3,707,566 -1.5
10.05
12.80
10.10
12 tháng
(2025-09-19) 		-4.65 -31.30% 868,036,200 -39,679,466 -630.8
10.05
14.92
10.10
24 tháng
(2024-09-24) 		-4.86 -32.27% 2,878,334,700 -49,201,718 -1,021.9
9.62
16.12
10.10
36 tháng
(2023-10-02) 		-4.44 -30.31% 5,717,396,400 -114,804,137 -2,425.2
9.62
18.95
10.10
60 tháng
(2021-10-11) 		-17.99 -63.82% 11,547,778,900 -55,413,357 -2,033.2
5.20
29.37
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/01/2019
3.11
 1,646,370 3.11 3.18 3.11 33,620 2,150 0.2
25/01/2019
3.11
 2,251,250 3.01 3.15 3.01 6,360 6,720 -0.0
24/01/2019
3.01
 616,400 3.00 3.04 3.01 15,500 0 0.1
23/01/2019
3.00
 1,097,320 2.99 3.04 2.97 22,000 16,130 0.0
22/01/2019
2.99
 1,566,030 3.05 3.08 2.99 1,260 3,080 -0.0
21/01/2019
3.05
 1,395,500 3.04 3.09 3.01 700 8,780 -0.1
18/01/2019
3.04
 1,512,320 3.07 3.11 3.04 2,510 9,900 -0.0
17/01/2019
3.07
 2,035,620 3.14 3.15 3.06 3,620 24,200 -0.1
16/01/2019
3.14
 1,856,730 3.18 3.22 3.13 14,120 5,000 0.1
15/01/2019
3.18
 2,809,920 3.13 3.24 3.14 18,000 400 0.1
14/01/2019
3.13
 2,662,860 3.10 3.27 3.10 240 8,960 -0.1
11/01/2019
3.10
 2,686,240 3.18 3.21 3.01 27,050 23,460 0.0
10/01/2019
3.18
 3,075,400 3.11 3.22 3.12 1,140 51,540 -0.3
09/01/2019
3.11
 2,571,490 2.99 3.15 3.00 103,740 56,740 0.3
08/01/2019
2.99
 1,250,200 2.98 3.01 2.97 0 7,100 -0.0
07/01/2019
2.98
 1,559,150 2.86 2.99 2.88 151,400 800 1.0
04/01/2019
2.86
 1,836,640 2.90 2.91 2.75 10,570 26,890 -0.1
03/01/2019
2.90
 2,227,010 3.00 3.00 2.87 2,210 11,690 -0.1
02/01/2019
3.00
 1,597,410 3.02 3.10 2.98 57,390 22,580 0.2
28/12/2018
3.02
 3,126,230 2.95 3.14 3.01 264,780 233,240 0.2
27/12/2018
2.95
 2,516,080 2.76 2.95 2.83 161,170 19,600 0.9
26/12/2018
2.76
 4,041,020 2.97 3.04 2.76 1,280 700,900 -4.3
25/12/2018
2.97
 3,545,440 3.07 3.07 2.92 124,610 374,000 -1.6
24/12/2018
3.07
 2,008,650 3.18 3.25 3.07 230 211,890 -1.4
21/12/2018
3.18
 3,837,960 3.25 3.25 3.18 980,060 1,196,190 -1.5
20/12/2018
3.25
 1,202,330 3.25 3.28 3.24 16,510 80,970 -0.5
19/12/2018
3.25
 2,191,910 3.25 3.35 3.25 103,780 29,220 0.5
18/12/2018
3.25
 2,441,170 3.25 3.25 3.19 82,090 37,580 0.3
17/12/2018
3.25
 2,246,110 3.36 3.38 3.25 15,050 16,120 -0.0
14/12/2018
3.36
 1,910,520 3.41 3.43 3.36 53,700 28,860 0.2
13/12/2018
3.41
 2,023,370 3.45 3.50 3.39 232,990 47,590 1.4
12/12/2018
3.45
 2,217,350 3.36 3.45 3.37 72,330 10,800 0.5
11/12/2018
3.36
 3,355,510 3.49 3.49 3.33 120,600 133,240 -0.1
10/12/2018
3.49
 3,459,060 3.56 3.56 3.48 553,970 61,630 3.7
07/12/2018
3.56
 5,556,150 3.39 3.61 3.43 31,410 330,670 -2.3
06/12/2018
3.39
 3,264,730 3.32 3.45 3.29 9,110 125,270 -0.8
05/12/2018
3.32
 3,223,660 3.36 3.36 3.25 24,550 166,200 -1.0
04/12/2018
3.36
 4,472,870 3.28 3.45 3.35 11,090 2,970 0.1
03/12/2018
3.28
 3,050,420 3.07 3.28 3.16 4,880 7,250 -0.0
30/11/2018
3.07
 3,638,960 3.08 3.08 2.92 46,770 325,540 -1.8
29/11/2018
3.08
 4,841,520 3.25 3.29 3.07 28,250 834,250 -5.6
28/11/2018
3.25
 2,458,800 3.27 3.32 3.25 104,910 115,630 -0.1
27/11/2018
3.27
 1,979,470 3.29 3.32 3.25 106,420 132,140 -0.2
26/11/2018
3.29
 1,729,850 3.22 3.32 3.25 87,010 101,290 -0.1
23/11/2018
3.22
 8,915,720 3.43 3.45 3.20 75,730 2,636,874 -18.5
22/11/2018
3.43
 3,086,660 3.54 3.55 3.43 36,240 1,406,440 -10.3
21/11/2018
3.54
 1,376,220 3.56 3.57 3.48 11,280 273,500 -2.0
20/11/2018
3.56
 1,887,570 3.51 3.58 3.44 13,130 62,710 -0.4
19/11/2018
3.51
 1,600,820 3.42 3.53 3.45 4,340 13,550 -0.1
16/11/2018
3.42
 2,080,150 3.34 3.46 3.39 3,400 75,190 -0.5
15/11/2018
3.34
 3,897,650 3.52 3.52 3.34 49,880 2,110 0.4
14/11/2018
3.52
 4,160,560 3.68 3.73 3.52 228,650 38,490 1.5
13/11/2018
3.68
 3,215,400 3.76 3.76 3.68 238,140 7,830 1.8
12/11/2018
3.76
 3,066,530 3.84 3.84 3.66 175,870 0 1.4
09/11/2018
3.84
 3,377,750 4.03 4.03 3.83 135,640 676,650 -4.5
08/11/2018
4.03
 2,572,850 3.94 4.05 3.96 493,820 219,950 2.4
07/11/2018
3.94
 4,828,320 4.04 4.07 3.94 66,200 465,340 -3.4
06/11/2018
4.04
 5,320,890 4.03 4.29 4.04 138,860 87,000 0.4
05/11/2018
4.03
 3,680,270 3.81 4.03 3.81 13,110 161,610 -1.3
02/11/2018
3.81
 12,946,780 3.98 4.01 3.71 317,030 7,118,528 -55.5
01/11/2018
3.98
 7,711,930 4.28 4.28 3.98 357,750 1,863,860 -13.0
31/10/2018
4.28
 14,725,320 4.60 4.60 4.28 851,400 435,500 3.8
30/10/2018
4.60
 2,168,100 4.59 4.63 4.45 220,160 57,360 1.6
29/10/2018
4.59
 1,691,530 4.64 4.66 4.52 329,380 21,160 3.1
26/10/2018
4.64
 3,088,450 4.50 4.80 4.58 16,060 58,370 -0.4
25/10/2018
4.50
 4,674,370 4.59 4.59 4.31 138,820 134,710 0.1
24/10/2018
4.59
 5,547,080 4.78 4.87 4.59 31,020 217,620 -1.9
23/10/2018
4.78
 7,044,600 5.10 5.10 4.75 258,390 154,960 1.1
22/10/2018
5.10
 3,946,590 5.26 5.33 5.10 59,660 316,680 -2.9
19/10/2018
5.26
 3,098,850 5.40 5.40 5.19 156,920 610,730 -5.2
18/10/2018
5.40
 2,359,010 5.33 5.43 5.29 108,600 200 1.3
17/10/2018
5.33
 2,901,050 5.29 5.47 5.31 65,810 23,370 0.5
16/10/2018
5.29
 2,930,710 5.17 5.33 5.17 111,500 194,500 -0.9
15/10/2018
5.17
 2,903,690 5.43 5.43 5.17 144,720 195,030 -0.6
12/10/2018
5.43
 6,898,320 5.43 5.47 5.15 306,230 41,000 3.0
11/10/2018
5.43
 13,057,970 5.82 5.82 5.43 282,790 85,310 2.3
10/10/2018
5.82
 7,966,210 6.10 6.14 5.82 36,360 197,680 -2.0
09/10/2018
6.10
 6,799,750 6.17 6.33 6.10 24,940 4,420 0.3
08/10/2018
6.17
 11,860,370 5.89 6.19 5.87 336,470 119,510 2.9
05/10/2018
5.89
 5,912,990 5.84 6.01 5.80 126,630 217,200 -1.2
04/10/2018
5.84
 4,538,430 5.80 5.87 5.73 80,890 38,080 0.5
03/10/2018
5.80
 6,776,680 5.82 5.91 5.61 35,690 210,920 -2.2
02/10/2018
5.82
 5,657,990 5.89 5.98 5.80 109,260 122,320 -0.2
01/10/2018
5.89
 8,381,820 5.87 6.12 5.82 3,800 518,600 -6.6
28/09/2018
5.87
 4,855,850 5.87 6.01 5.82 86,890 132,050 -0.6
27/09/2018
5.87
 4,170,130 5.94 6.01 5.87 105,260 342,150 -3.0
26/09/2018
5.94
 7,460,560 5.80 6.12 5.80 217,900 414,160 -2.5
25/09/2018
5.80
 6,346,790 5.70 5.89 5.59 48,520 52,380 -0.0
24/09/2018
5.70
 5,203,170 5.73 5.82 5.63 20,050 188,060 -2.1
21/09/2018
5.73
 6,437,210 5.80 5.96 5.70 58,880 1,080,870 -12.7
20/09/2018
5.80
 4,970,080 5.68 5.82 5.61 106,180 279,590 -2.1
19/09/2018
5.68
 9,113,780 5.61 5.94 5.59 323,260 467,600 -1.8
18/09/2018
5.61
 11,784,570 5.26 5.61 5.15 42,320 172,170 -1.5
17/09/2018
5.26
 3,868,100 5.15 5.31 5.15 66,810 83,280 -0.2
14/09/2018
5.15
 4,367,980 5.26 5.43 5.15 36,000 137,910 -1.2
13/09/2018
5.26
 8,088,770 4.96 5.26 4.94 107,970 88,220 0.2
12/09/2018
4.96
 3,790,600 4.92 5.01 4.92 50,560 61,310 -0.1
11/09/2018
4.92
 2,184,580 4.87 4.94 4.85 77,090 300 0.8
10/09/2018
4.87
 4,179,410 4.82 4.96 4.78 46,310 166,470 -1.3
07/09/2018
4.82
 5,128,520 4.85 4.92 4.80 64,600 7,930 0.6

Chính sách bảo mật | Điều khoản sử dụng |