CTCP Tập đoàn Hoa Sen (hsg)

16.20
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% 78,211,200 -589,200 -11.4
15.40
17
16.20
2 tháng
(2025-12-01) 		-0.60 -3.64% 128,578,200 -1,399,400 -24.9
15.40
17
16.20
3 tháng
(2025-10-30) 		-0.75 -4.50% 207,595,500 -7,019,400 -120.6
15.40
17.30
16.20
6 tháng
(2025-08-01) 		-2.60 -14.05% 810,270,900 -32,387,893 -577.4
15.40
20.95
16.20
12 tháng
(2025-02-03) 		-1.20 -7.02% 1,844,000,600 -28,623,130 -725.6
12.50
20.95
16.20
24 tháng
(2024-02-15) 		-6.25 -28.22% 4,172,650,200 -117,991,418 -2,608.6
12.50
24.63
16.20
36 tháng
(2023-02-13) 		2.66 20.13% 7,634,576,400 -34,003,412 -1,135.8
12.50
24.63
16.20
60 tháng
(2021-02-23) 		-1.99 -11.15% 12,909,197,300 -36,431,991 -1,411.1
6.76
38.18
16.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |