CTCP Tập đoàn Hoa Sen (hsg)

14.75
0.25
(1.72%)
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
(2026-02-23) 		-1.40 -8.81% 76,257,300 -1,774,700 -21.4
13.80
16.40
14.75
2 tháng
(2026-01-19) 		-2.30 -13.69% 147,259,800 -4,059,800 -57.7
13.80
16.80
14.75
3 tháng
(2025-12-18) 		-1.15 -7.35% 216,461,100 -4,414,000 -65.1
13.80
17
14.75
6 tháng
(2025-09-19) 		-4.80 -24.87% 495,552,900 -35,971,900 -629.4
13.80
19.40
14.75
12 tháng
(2025-03-24) 		-2.75 -15.92% 1,714,858,300 -22,714,711 -600.4
12.50
20.95
14.75
24 tháng
(2024-03-28) 		-8.27 -36.31% 3,902,398,700 -110,476,858 -2,413.8
12.50
24.63
14.75
36 tháng
(2023-04-03) 		-0.39 -2.62% 7,122,308,800 -86,948,442 -1,971.8
12.50
24.63
14.75
60 tháng
(2021-04-13) 		-5.90 -28.93% 12,738,394,100 -30,487,491 -1,193.4
6.76
38.18
14.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |