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)
30/11/2017
12.33
 4,722,840 12.15 12.62 12.18 292,570 336,000 -1.1
29/11/2017
12.15
 2,694,100 12.30 12.33 12.15 32,890 638,120 -14.2
28/11/2017
12.30
 2,252,770 12.43 12.59 12.28 54,480 121,290 -1.6
27/11/2017
12.43
 3,816,500 12.07 12.43 12.15 559,090 161,310 9.5
24/11/2017
12.07
 2,301,140 12.07 12.23 11.92 7,800 70,000 -1.4
23/11/2017
12.07
 2,857,880 12.25 12.36 11.99 429,350 47,020 9.0
22/11/2017
12.25
 2,012,170 11.94 12.25 11.94 402,720 104,080 7.0
21/11/2017
11.94
 3,395,760 11.99 12.12 11.86 513,570 825,010 -7.2
20/11/2017
11.99
 3,347,340 12.23 12.33 11.92 508,600 1,032,770 -12.2
17/11/2017
12.23
 3,416,200 12.49 12.54 12.18 544,090 546,300 -0.1
16/11/2017
12.49
 2,400,420 12.62 12.67 12.43 493,200 1,670 11.9
15/11/2017
12.62
 3,788,200 12.36 12.67 12.20 702,440 134,950 13.8
14/11/2017
12.36
 4,784,870 11.71 12.38 11.71 1,584,790 120,100 34.3
13/11/2017
11.71
 3,130,800 11.92 12.02 11.63 702,040 24,680 15.4
10/11/2017
11.92
 2,971,500 11.81 12.05 11.76 717,150 466,720 5.7
09/11/2017
11.81
 4,639,380 12.18 12.18 11.81 1,064,410 1,345,880 -6.4
08/11/2017
12.18
 2,921,250 12.07 12.18 11.81 671,680 220,450 10.5
07/11/2017
12.07
 2,919,290 12.07 12.25 11.61 447,510 415,830 0.8
06/11/2017
12.07
 3,850,580 11.66 12.33 11.71 446,970 703,110 -5.9
03/11/2017
11.66
 6,046,330 10.93 11.68 10.85 995,620 1,661,900 -14.4
02/11/2017
10.93
 4,363,590 11.45 11.58 10.78 823,750 1,018,340 -4.1
01/11/2017
11.45
 4,072,790 11.99 12.05 11.40 1,280,680 1,898,630 -14.0
31/10/2017
11.99
 3,735,040 11.76 12.25 11.32 367,410 701,280 -7.6
30/10/2017
11.76
 6,317,670 12.59 12.59 11.71 345,930 1,863,620 -34.9
27/10/2017
12.59
 5,850,240 13.06 13.26 12.18 239,140 1,401,300 -28.3
26/10/2017
13.06
 3,536,210 12.98 13.47 12.90 56,640 1,758,690 -43.0
25/10/2017
12.98
 6,490,680 13.57 13.57 12.90 35,050 2,740,770 -68.1
24/10/2017
13.57
 2,571,030 13.83 13.88 13.42 16,660 275,630 -6.9
23/10/2017
13.83
 1,662,820 14.07 14.09 13.76 12,360 49,000 -1.0
20/10/2017
14.07
 1,139,970 14.22 14.27 14.01 159,160 229,860 -1.9
19/10/2017
14.22
 1,648,000 14.14 14.27 14.14 116,040 37,030 2.2
18/10/2017
14.14
 4,204,390 14.35 14.45 13.96 20,400 123,500 -2.8
17/10/2017
14.35
 2,504,310 14.51 14.58 14.30 5,960 410,630 -11.3
16/10/2017
14.51
 3,947,450 14.66 14.74 14.45 338,180 340,590 -0.0
13/10/2017
14.66
 1,916,510 14.69 14.82 14.56 162,000 422,600 -7.4
12/10/2017
14.69
 2,389,260 14.87 14.92 14.66 76,950 401,520 -9.2
11/10/2017
14.87
 1,354,940 15.05 15.18 14.82 31,680 6,580 0.7
10/10/2017
15.05
 4,011,420 14.61 15.18 14.61 292,110 163,820 3.7
09/10/2017
14.61
 1,362,260 14.58 14.77 14.56 3,870 100,920 -2.7
06/10/2017
14.58
 973,450 14.58 14.66 14.53 1,940 3,000 -0.0
05/10/2017
14.58
 1,124,870 14.74 14.77 14.58 1,900 3,720 -0.1
04/10/2017
14.74
 692,670 14.61 14.74 14.58 10,500 30 0.3
03/10/2017
14.61
 1,719,190 14.71 14.74 14.45 145,450 484,190 -9.6
02/10/2017
14.71
 1,320,890 14.82 14.97 14.71 2,280 620,500 -17.7
29/09/2017
14.82
 1,714,610 14.77 14.84 14.66 311,190 551,770 -6.9
28/09/2017
14.77
 1,232,090 14.82 14.95 14.74 287,720 10,000 8.0
27/09/2017
14.82
 1,105,100 15.02 15.10 14.82 46,300 910 1.3
26/09/2017
15.02
 1,593,940 14.74 15.02 14.66 36,160 150,000 -3.3
25/09/2017
14.74
 2,090,000 14.92 14.92 14.69 47,760 642,260 -17.0
22/09/2017
14.92
 4,040,330 15.21 15.26 14.92 33,000 1,277,910 -36.2
21/09/2017
15.21
 1,397,320 15.21 15.34 15.18 290,690 102,420 5.5
20/09/2017
15.21
 2,248,940 15.34 15.39 15.18 58,570 3,050 1.6
19/09/2017
15.34
 2,983,990 15.34 15.46 15.28 411,420 37,160 11.1
18/09/2017
15.34
 2,490,780 15.21 15.46 15.26 55,620 7,510 1.4
15/09/2017
15.21
 2,136,560 14.97 15.26 14.95 222,450 210,420 0.4
14/09/2017
14.97
 2,049,040 14.92 15.21 14.95 24,030 134,230 -3.2
13/09/2017
14.92
 2,280,650 14.74 14.92 14.77 41,000 520,000 -13.7
12/09/2017
14.74
 1,714,120 14.56 14.82 14.56 119,110 100,850 0.5
11/09/2017
14.56
 1,553,150 14.84 14.90 14.56 70,540 158,830 -2.5
08/09/2017
14.84
 1,921,710 14.84 14.84 14.71 241,700 342,870 -2.9
07/09/2017
14.84
 5,219,560 15.28 15.34 14.79 490,350 1,514,890 -29.8
06/09/2017
15.28
 2,308,950 15.36 15.36 15.21 282,530 229,850 1.6
05/09/2017
15.36
 1,781,380 15.46 15.46 15.31 239,710 30,000 6.2
01/09/2017
15.46
 1,465,860 15.46 15.54 15.36 219,320 47,540 5.1
31/08/2017
15.46
 4,164,910 15.36 15.67 15.36 545,360 161,060 11.5
30/08/2017
15.36
 1,533,700 15.23 15.44 15.18 403,790 131,000 8.1
29/08/2017
15.23
 3,589,580 15.44 15.49 15.23 651,470 215,540 12.9
28/08/2017
15.44
 3,106,400 15.13 15.46 15.10 525,440 7,470 15.4
25/08/2017
15.13
 1,825,480 14.97 15.13 14.97 634,730 50,020 17.0
24/08/2017
14.97
 2,290,560 14.92 15.05 14.92 872,040 95,060 22.5
23/08/2017
14.92
 2,415,590 14.82 14.97 14.79 1,324,880 115,970 34.7
22/08/2017
14.82
 3,310,310 14.71 14.95 14.74 970,260 105,200 24.8
21/08/2017
14.71
 1,603,660 14.82 14.92 14.71 411,350 195,160 6.1
18/08/2017
14.82
 2,256,600 14.71 14.82 14.58 378,470 772,240 -11.2
17/08/2017
14.71
 4,536,370 15.10 15.13 14.64 936,840 1,944,530 -28.6
16/08/2017
15.10
 4,436,270 14.87 15.13 14.84 910,280 157,100 21.8
15/08/2017
14.87
 2,754,090 14.82 14.97 14.77 292,570 40,000 7.2
14/08/2017
14.82
 3,638,500 14.40 14.82 14.40 262,760 298,360 -1.0
11/08/2017
14.40
 2,123,590 14.33 14.53 14.25 248,590 102,560 4.0
10/08/2017
14.33
 1,249,170 14.43 14.45 14.30 374,550 246,800 3.5
09/08/2017
14.43
 3,535,820 14.43 14.53 14.20 393,330 91,400 8.4
08/08/2017
14.43
 4,126,760 14.27 14.61 14.27 452,090 78,110 10.4
07/08/2017
14.27
 2,598,160 14.30 14.38 14.22 60,100 21,520 1.1
04/08/2017
14.30
 2,184,410 14.14 14.38 14.14 194,130 76,400 3.2
03/08/2017
14.14
 4,250,060 13.86 14.33 13.88 470,080 642,610 -4.7
02/08/2017
13.86
 8,043,400 14.40 14.40 13.86 404,580 2,225,070 -49.6
01/08/2017
14.40
 6,001,600 14.51 14.77 14.04 223,900 834,650 -17.0
31/07/2017
14.51
 16,271,160 15.59 15.59 14.51 938,720 552,850 10.9
28/07/2017
15.59
 3,497,030 15.52 15.85 15.49 542,430 405,000 4.2
27/07/2017
15.52
 2,344,950 15.59 15.65 15.41 123,910 319,900 -5.9
26/07/2017
15.59
 2,843,160 15.34 15.75 15.39 99,000 647,500 -16.4
25/07/2017
15.34
 2,002,820 15.15 15.46 15.15 60,000 640,700 -17.1
24/07/2017
15.15
 2,003,700 15.34 15.34 15.10 95,800 278,070 -5.4
21/07/2017
15.34
 2,149,180 15.52 15.72 15.34 127,100 494,050 -10.9
20/07/2017
15.52
 3,938,250 15.23 15.65 15.10 48,470 719,530 -19.9
19/07/2017
15.23
 4,983,690 15.57 15.80 15.18 363,900 2,956,210 -77.5
18/07/2017
15.57
 3,783,860 15.85 15.85 15.44 402,760 894,930 -14.9
17/07/2017
15.85
 5,125,430 16.37 16.40 15.85 393,670 1,587,740 -37.1
14/07/2017
16.37
 3,699,690 16.37 16.60 16.37 2,790 649,830 -20.5
13/07/2017
16.37
 1,437,370 16.35 16.45 16.27 68,300 63,020 0.2

Chính sách bảo mật | Điều khoản sử dụng |