CTCP Tập đoàn Hoa Sen (hsg)

11.70
-0.10
(-0.85%)
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
(2026-05-13) 		-0.40 -3.28% 71,674,200 -987,972 0
11.65
12.80
11.70
2 tháng
(2026-04-13) 		-0.01 -0.07% 162,807,300 -2,876,485 0
11.65
12.80
11.70
3 tháng
(2026-03-16) 		0.72 6.53% 221,201,500 -1,477,765 -3.5
10.65
12.80
11.70
6 tháng
(2025-12-15) 		-0.05 -0.39% 442,324,100 -5,641,765 -64.9
10.62
13.08
11.70
12 tháng
(2025-06-17) 		-1.20 -9.23% 1,511,235,400 -30,540,164 -496.0
10.62
16.12
11.70
24 tháng
(2024-06-24) 		-6.14 -34.21% 3,466,540,500 -105,086,142 -2,281.8
9.62
18.95
11.70
36 tháng
(2023-06-28) 		-0.51 -4.12% 6,497,831,600 -93,859,636 -2,081.2
9.62
18.95
11.70
60 tháng
(2021-07-08) 		-10.06 -46.02% 12,208,487,600 -40,902,156 -1,558.5
5.20
29.37
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/09/2018
4.85
 2,130,780 4.92 4.94 4.82 48,180 20,850 0.3
05/09/2018
4.92
 1,906,950 4.94 4.99 4.89 106,450 13,450 1.0
04/09/2018
4.94
 1,750,430 5.01 5.01 4.92 68,560 26,390 0.5
31/08/2018
5.01
 2,800,520 5.08 5.15 4.99 65,820 23,350 0.5
30/08/2018
5.08
 3,218,090 4.99 5.15 4.99 14,110 218,760 -2.2
29/08/2018
4.99
 2,469,040 4.99 5.03 4.92 28,250 227,490 -2.1
28/08/2018
4.99
 3,437,280 5.10 5.15 4.96 51,110 19,450 0.3
27/08/2018
5.10
 5,953,820 4.99 5.19 5.01 62,010 117,270 -0.6
24/08/2018
4.99
 4,412,710 4.85 5.08 4.82 219,000 178,740 0.4
23/08/2018
4.85
 2,632,330 4.80 4.92 4.78 105,040 487,760 -4.0
22/08/2018
4.80
 2,083,320 4.78 4.92 4.80 50,040 391,850 -3.6
21/08/2018
4.78
 2,202,980 4.75 4.82 4.73 84,910 3,160 0.8
20/08/2018
4.75
 3,068,920 4.87 4.94 4.68 142,390 191,410 -0.5
17/08/2018
4.87
 1,621,650 4.96 5.05 4.87 10,190 29,500 -0.2
16/08/2018
4.96
 1,939,500 4.94 5.05 4.87 50,600 25,950 0.3
15/08/2018
4.94
 1,954,150 5.03 5.10 4.94 35,170 52,570 -0.2
14/08/2018
5.03
 4,005,140 5.12 5.26 5.03 6,390 399,580 -4.4
13/08/2018
5.12
 5,405,880 4.80 5.12 4.96 97,930 249,440 -1.7
10/08/2018
4.80
 1,755,540 4.80 4.85 4.75 109,010 29,180 0.8
09/08/2018
4.80
 2,309,790 4.80 4.87 4.78 176,800 197,330 -0.2
08/08/2018
4.80
 2,729,180 4.82 4.92 4.78 76,710 15,290 0.6
07/08/2018
4.82
 2,501,930 4.85 4.99 4.78 143,750 12,750 1.4
06/08/2018
4.85
 3,993,520 5.03 5.10 4.82 15,080 1,125,600 -11.9
03/08/2018
5.03
 3,398,000 5.12 5.22 5.03 57,170 1,159,050 -12.2
02/08/2018
5.12
 3,072,230 5.22 5.22 5.01 210,610 0 2.3
01/08/2018
5.22
 2,480,420 5.22 5.38 5.19 16,470 10,000 0.1
31/07/2018
5.22
 5,725,360 5.45 5.50 5.19 89,620 1,170 1.0
30/07/2018
5.45
 6,214,350 5.10 5.45 5.10 147,000 20,500 1.5
27/07/2018
5.10
 2,000,750 5.01 5.15 4.99 177,360 820 1.9
26/07/2018
5.01
 1,725,830 5.05 5.15 5.01 45,030 50 0.5
25/07/2018
5.05
 2,822,230 5.17 5.29 5.05 34,730 420 0.4
24/07/2018
5.17
 2,462,470 5.10 5.31 5.05 52,610 7,100 0.5
23/07/2018
5.10
 3,266,380 5.40 5.43 5.10 84,730 250,910 -1.9
20/07/2018
5.40
 5,604,910 5.36 5.52 5.26 686,030 445,780 2.8
19/07/2018
5.36
 3,784,160 5.01 5.36 5.31 562,850 250,150 3.6
18/07/2018
5.01
 3,415,310 4.68 5.01 4.66 512,100 534,160 -0.1
17/07/2018
4.68
 1,452,930 4.64 4.68 4.59 10,090 337,650 -3.3
16/07/2018
4.64
 1,551,300 4.66 4.78 4.62 26,750 342,640 -3.2
13/07/2018
4.66
 1,476,510 4.62 4.78 4.62 187,630 349,980 -1.6
12/07/2018
4.62
 1,656,310 4.52 4.75 4.41 144,380 130,140 0.2
11/07/2018
4.52
 2,244,290 4.68 4.68 4.52 247,130 236,430 0.1
10/07/2018
4.68
 1,542,050 4.82 4.89 4.66 77,070 143,480 -0.7
09/07/2018
4.82
 1,751,870 4.85 4.96 4.78 291,830 151,550 1.5
06/07/2018
4.85
 2,759,430 4.66 4.89 4.54 129,550 351,260 -2.3
05/07/2018
4.66
 1,761,770 4.94 4.99 4.64 336,440 231,770 1.1
04/07/2018
4.94
 1,941,420 4.89 5.01 4.73 334,550 302,200 0.4
03/07/2018
4.89
 4,695,600 5.24 5.26 4.89 247,990 109,390 1.4
02/07/2018
5.24
 5,628,190 5.61 5.61 5.24 84,660 40,820 0.5
29/06/2018
5.61
 1,151,200 5.61 5.73 5.61 36,600 221,330 -2.3
28/06/2018
5.61
 1,565,930 5.84 5.87 5.61 50,720 157,240 -1.3
27/06/2018
5.84
 3,262,440 5.82 6.10 5.80 238,660 33,380 2.7
26/06/2018
5.82
 1,379,990 5.80 5.94 5.70 56,770 1,154,110 -13.7
25/06/2018
5.80
 1,767,770 5.87 5.98 5.80 56,900 48,770 0.1
22/06/2018
5.87
 1,398,360 5.75 5.89 5.66 235,450 520 2.9
21/06/2018
5.75
 1,432,290 5.89 5.89 5.73 149,150 6,430 1.8
20/06/2018
5.89
 1,610,580 5.66 5.89 5.63 82,370 20,200 0.8
19/06/2018
5.66
 4,135,960 5.94 5.94 5.54 208,620 500,050 -3.5
18/06/2018
5.94
 4,282,870 6.07 6.33 5.84 166,860 60,420 1.4
15/06/2018
6.07
 6,385,720 6.12 6.17 6.03 1,478,340 4,718,580 -42.4
14/06/2018
6.12
 4,463,800 5.94 6.26 6.03 76,420 263,060 -2.5
13/06/2018
5.94
 1,652,500 5.84 6.03 5.84 169,990 135,950 0.4
12/06/2018
5.84
 3,214,330 6.17 6.17 5.84 103,080 137,320 -0.4
11/06/2018
6.17
 3,883,520 6.10 6.38 5.87 45,860 59,250 -0.2

Chính sách bảo mật | Điều khoản sử dụng |