CTCP Tập đoàn Hoa Sen (hsg)

16.15
-0.05
(-0.31%)
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)
22/01/2018
13.50
 4,869,060 13.24 13.57 13.06 744,850 193,770 14.2
19/01/2018
13.24
 4,030,390 13.21 13.52 13.19 335,550 429,670 -2.4
18/01/2018
13.21
 6,730,670 13.21 13.21 12.59 254,720 689,600 -10.8
17/01/2018
13.21
 10,745,770 14.20 14.20 13.21 226,120 642,350 -11.2
16/01/2018
14.20
 6,895,370 14.84 14.84 14.20 117,730 125,510 -0.2
15/01/2018
14.84
 7,274,990 14.20 14.90 13.99 1,506,450 504,920 28.3
12/01/2018
14.20
 6,179,350 14.27 14.61 13.99 133,440 25,480 3.0
11/01/2018
14.27
 5,405,710 14.27 14.45 13.88 354,780 30,010 8.9
10/01/2018
14.27
 8,334,180 14.01 14.66 14.01 242,980 142,920 2.7
09/01/2018
14.01
 10,399,640 13.11 14.01 13.08 1,149,700 424,290 19.1
08/01/2018
13.11
 3,480,500 13.06 13.16 12.69 235,420 97,140 3.5
05/01/2018
13.06
 3,887,470 13.34 13.37 12.95 257,660 7,920 6.4
04/01/2018
13.34
 3,760,710 13.11 13.39 13.11 192,130 136,230 1.4
03/01/2018
13.11
 4,963,100 12.77 13.19 12.82 294,680 257,210 1.0
02/01/2018
12.77
 1,886,420 12.69 12.90 12.72 12,500 102,500 -2.2
29/12/2017
12.69
 4,322,630 12.49 12.93 12.33 859,130 51,300 19.8
28/12/2017
12.49
 1,351,510 12.43 12.59 12.41 653,240 301,500 8.5
27/12/2017
12.43
 1,196,990 12.51 12.64 12.41 229,240 2,000 5.5
26/12/2017
12.51
 1,680,740 12.33 12.59 12.23 245,580 227,610 0.4
25/12/2017
12.33
 1,295,820 12.28 12.41 12.23 490 0 0.0
22/12/2017
12.28
 2,817,160 12.59 12.69 12.28 45,910 439,660 -9.5
21/12/2017
12.59
 2,306,330 12.59 12.85 12.59 438,960 734,010 -7.3
20/12/2017
12.59
 2,637,000 12.74 12.85 12.54 60,230 64,570 -0.1
19/12/2017
12.74
 2,698,170 12.74 13.08 12.67 142,980 39,500 2.6
18/12/2017
12.74
 2,221,170 12.69 12.98 12.72 25,590 285,740 -6.4
15/12/2017
12.69
 3,051,280 12.38 12.69 12.33 598,610 643,700 -0.9
14/12/2017
12.38
 1,599,630 12.36 12.38 12.18 900 419,140 -9.9
13/12/2017
12.36
 1,323,410 12.23 12.54 12.28 39,780 233,270 -4.6
12/12/2017
12.23
 3,971,820 12.18 12.43 11.55 45,660 201,410 -3.7
11/12/2017
12.18
 3,669,450 12.90 12.90 12.18 132,620 601,860 -11.3
08/12/2017
12.90
 4,580,580 13.19 13.19 12.85 15,160 342,970 -8.2
07/12/2017
13.19
 3,290,530 13.39 13.65 13.08 63,840 106,650 -1.1
06/12/2017
13.39
 5,645,430 13.06 13.55 12.87 163,520 332,070 -4.2
05/12/2017
13.06
 7,321,840 13.29 13.70 13.06 339,010 22,290 8.2
04/12/2017
13.29
 8,175,010 12.43 13.29 12.43 415,970 326,660 2.4
01/12/2017
12.43
 2,632,200 12.33 12.51 12.28 64,450 330,620 -6.4
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

Chính sách bảo mật | Điều khoản sử dụng |