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)
08/06/2018
6.10
 4,127,630 5.70 6.10 5.52 55,260 447,390 -4.8
07/06/2018
5.70
 3,312,470 5.91 5.94 5.61 92,190 308,520 -2.7
06/06/2018
5.91
 5,315,440 5.96 6.03 5.80 30,960 380,010 -4.4
05/06/2018
5.96
 7,358,480 5.59 5.96 5.89 216,910 1,937,080 -22.1
04/06/2018
5.59
 2,992,410 5.24 5.59 5.43 28,230 399,620 -4.5
01/06/2018
5.24
 4,504,890 4.92 5.24 4.96 196,220 581,810 -4.3
31/05/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
31/05/2018
4.92
 4,622,470 4.68 4.99 4.82 558,470 2,051,650 -16.0
30/05/2018
4.68
 3,661,680 4.74 4.87 4.57 472,030 922,360 -5.0
29/05/2018
4.74
 2,782,900 4.53 4.78 4.32 388,810 1,340 4.3
28/05/2018
4.53
 3,918,470 4.87 4.97 4.53 317,270 260,360 0.6
25/05/2018
4.87
 2,433,050 4.95 5.02 4.83 600,780 910,000 -3.6
24/05/2018
4.95
 2,615,430 5.14 5.16 4.81 346,550 584,330 -2.8
23/05/2018
5.14
 6,269,800 5.14 5.14 4.78 512,650 333,650 2.1
22/05/2018
5.14
 4,421,720 5.52 5.56 5.14 276,070 694,780 -5.3
21/05/2018
5.52
 4,675,610 5.90 5.90 5.52 318,310 898,580 -7.9
18/05/2018
5.90
 1,503,390 5.99 6.03 5.86 89,800 330,430 -3.4
17/05/2018
5.99
 2,152,170 6.03 6.11 5.90 75,130 546,780 -6.8
16/05/2018
6.03
 1,725,370 6.11 6.20 6.03 289,350 577,170 -4.2
15/05/2018
6.11
 2,157,990 6.09 6.24 6.05 125,460 569,800 -6.5
14/05/2018
6.09
 1,444,660 6.11 6.22 6.05 21,870 207,000 -2.7
11/05/2018: Cổ tức tiền mặt tỉ lệ: 5%
11/05/2018
6.11
 2,003,950 6.07 6.20 6.03 60,240 683,260 -9.0
10/05/2018
6.07
 2,921,110 6.17 6.36 5.99 33,750 526,380 -7.5
09/05/2018
6.17
 3,990,970 5.79 6.17 5.77 18,900 946,300 -13.9
08/05/2018
5.79
 2,436,590 5.99 6.03 5.79 1,261,866 1,569,706 -4.5
07/05/2018
5.99
 2,505,440 5.83 5.99 5.83 108,220 1,155,350 -15.1
04/05/2018
5.83
 2,290,820 5.93 6.09 5.81 7,210 753,750 -10.8
03/05/2018
5.93
 8,392,320 6.36 6.36 5.93 239,910 1,847,650 -23.4
02/05/2018
6.36
 4,527,520 6.82 6.82 6.36 61,410 249,440 -2.9
27/04/2018
6.82
 1,947,980 6.66 6.93 6.64 341,120 776,200 -7.2
26/04/2018
6.66
 1,835,570 6.82 6.93 6.62 208,830 359,350 -2.5
24/04/2018
6.82
 1,858,360 7.05 7.05 6.78 235,900 290,740 -1.0
23/04/2018
7.05
 3,939,760 7.56 7.56 7.05 48,720 69,290 -0.4
20/04/2018
7.56
 1,754,900 7.58 7.74 7.37 194,730 47,510 2.7
19/04/2018
7.58
 2,656,800 8.01 8.01 7.58 1,086,780 588,800 9.5
18/04/2018
8.01
 2,323,650 8.11 8.11 7.92 1,046,380 153,800 17.7
17/04/2018
8.11
 1,579,220 7.74 8.11 7.72 497,710 230,970 5.2
16/04/2018
7.74
 3,015,070 8.05 8.05 7.64 238,140 616,150 -7.2
13/04/2018
8.05
 4,366,250 8.56 8.56 8.05 183,660 991,210 -16.3
12/04/2018
8.56
 3,343,250 8.90 8.96 8.49 126,500 1,041,630 -19.4
11/04/2018
8.90
 2,148,370 9.21 9.25 8.76 31,840 216,340 -4.1
10/04/2018
9.21
 1,398,050 9.29 9.43 9.21 703,596 801,566 -2.2
09/04/2018
9.29
 2,306,000 9.13 9.29 9.09 1,409,210 365,970 23.6
06/04/2018
9.13
 1,589,230 9.21 9.21 9.07 147,040 230,920 -1.9
05/04/2018
9.21
 1,503,610 9.25 9.25 9.13 582,730 300,000 6.4
04/04/2018
9.25
 1,705,620 9.07 9.25 9.04 1,370,080 583,950 17.7
03/04/2018
9.07
 1,697,120 9.29 9.29 8.98 304,650 387,380 -1.9
02/04/2018
9.29
 936,690 9.29 9.37 9.23 193,710 133,250 1.4
30/03/2018: Cổ tức tiền mặt tỉ lệ: 5%
30/03/2018
9.29
 916,230 9.13 9.29 9.15 159,710 10,300 3.4
29/03/2018
9.13
 854,510 9.13 9.15 9.03 265,380 4,740 6.0
28/03/2018
9.13
 869,290 9.13 9.13 9.01 217,140 7,000 4.8
27/03/2018
9.13
 1,752,730 9.05 9.21 9.09 191,010 87,010 2.4
26/03/2018
9.05
 2,749,450 9.45 9.45 9.05 176,630 1,005,020 -19.1
23/03/2018
9.45
 1,856,540 9.49 9.49 9.21 581,720 15,710 13.3
22/03/2018
9.49
 1,291,230 9.41 9.52 9.37 634,770 424,310 5.0
21/03/2018
9.41
 1,434,570 9.33 9.45 9.29 312,920 9,400 7.2
20/03/2018
9.33
 1,283,160 9.33 9.45 9.29 171,710 220,000 -1.1
19/03/2018
9.33
 1,377,800 9.35 9.52 9.31 219,450 592,700 -8.8
16/03/2018
9.35
 2,980,420 9.56 9.56 9.35 322,580 1,855,490 -36.1
15/03/2018
9.56
 2,603,250 9.52 9.56 9.31 652,160 607,790 1.2
14/03/2018
9.52
 1,813,010 9.66 9.76 9.47 277,430 530,200 -6.0
13/03/2018
9.66
 3,393,420 9.39 9.72 9.25 287,030 1,722,680 -33.8
12/03/2018
9.39
 3,216,990 9.68 9.68 9.37 10,320 954,810 -22.4
09/03/2018
9.68
 2,264,000 9.76 9.84 9.64 98,610 870,360 -18.8
08/03/2018
9.76
 1,730,190 9.92 10.14 9.76 4,260 256,560 -6.2
07/03/2018
9.92
 2,924,300 9.80 10.16 9.68 1,631,660 157,140 36.8
06/03/2018
9.80
 2,667,010 9.33 9.80 9.17 943,910 237,880 17.2
05/03/2018
9.33
 4,759,030 9.80 9.80 9.31 24,150 325,230 -7.2
02/03/2018
9.80
 1,748,460 9.92 9.92 9.74 103,520 0 2.6
01/03/2018
9.92
 2,109,950 9.68 10.08 9.58 35,960 8,660 0.7
28/02/2018
9.68
 2,848,460 9.86 9.86 9.62 472,660 755,910 -6.9
27/02/2018
9.86
 2,058,010 9.92 10.00 9.66 117,740 486,330 -9.0
26/02/2018
9.92
 3,523,380 10.30 10.48 9.92 51,860 668,890 -15.6
23/02/2018
10.30
 4,652,300 9.78 10.36 9.94 1,379,930 1,060,610 8.1
22/02/2018
9.78
 5,358,140 9.64 10.00 9.47 1,603,620 1,364,830 5.8
21/02/2018
9.64
 2,421,280 9.45 9.72 9.41 1,629,580 1,764,009 -3.1
13/02/2018
9.45
 1,833,090 9.17 9.52 9.31 317,500 680,380 -8.6
12/02/2018
9.17
 1,445,180 9.01 9.35 9.07 10,630 856,430 -19.4
09/02/2018
9.01
 2,236,990 9.15 9.15 8.73 92,860 520,820 -9.6
08/02/2018
9.15
 2,743,420 9.66 9.66 9.15 18,100 837,650 -19.2
07/02/2018
9.66
 1,702,630 9.37 9.92 9.56 276,850 184,960 2.2
06/02/2018
9.37
 5,970,250 9.56 9.56 8.91 559,270 151,260 9.4
05/02/2018
9.56
 3,586,950 10.28 10.28 9.56 1,138,560 1,040,880 2.4
02/02/2018
10.28
 1,102,880 10.22 10.36 10.14 235,500 650 6.0
01/02/2018
10.22
 2,051,130 10.40 10.48 10.20 1,516,860 605,670 23.6
31/01/2018
10.40
 5,734,090 10.36 10.64 10.04 1,845,790 506,800 35.2
30/01/2018
10.36
 3,706,960 10.44 10.48 10.16 331,770 106,110 5.9
29/01/2018
10.44
 4,198,060 10.14 10.48 10.16 901,090 153,200 19.4
26/01/2018
10.14
 2,991,920 10.04 10.28 10.04 401,650 269,000 3.4
25/01/2018
10.04
 6,892,610 10.38 10.40 10.02 1,267,440 152,010 28.6
22/01/2018
10.38
 4,869,060 10.18 10.44 10.04 744,850 193,770 14.2
19/01/2018
10.18
 4,030,390 10.16 10.40 10.14 335,550 429,670 -2.4
18/01/2018
10.16
 6,730,670 10.16 10.16 9.68 254,720 689,600 -10.8
17/01/2018
10.16
 10,745,770 10.92 10.92 10.16 226,120 642,350 -11.2
16/01/2018
10.92
 6,895,370 11.42 11.42 10.92 117,730 125,510 -0.2
15/01/2018
11.42
 7,274,990 10.92 11.46 10.76 1,506,450 504,920 28.3
12/01/2018
10.92
 6,179,350 10.98 11.24 10.76 133,440 25,480 3.0
11/01/2018
10.98
 5,405,710 10.98 11.12 10.68 354,780 30,010 8.9
10/01/2018
10.98
 8,334,180 10.78 11.28 10.78 242,980 142,920 2.7
09/01/2018
10.78
 10,399,640 10.08 10.78 10.06 1,149,700 424,290 19.1
08/01/2018
10.08
 3,480,500 10.04 10.12 9.76 235,420 97,140 3.5

Chính sách bảo mật | Điều khoản sử dụng |