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)
12/07/2017
16.35
 2,855,980 16.45 16.53 16.19 160,450 460,170 -9.4
11/07/2017
16.45
 6,292,830 16.42 16.55 15.98 791,140 2,469,110 -52.6
10/07/2017
16.42
 6,489,330 16.79 16.81 16.32 153,560 294,430 -4.5
07/07/2017
16.79
 2,107,470 17.07 17.23 16.79 46,430 153,840 -3.5
06/07/2017
17.07
 2,009,860 16.94 17.20 16.89 79,420 231,300 -5.0
05/07/2017
16.94
 2,328,630 17.02 17.10 16.81 131,900 31,530 3.3
04/07/2017
17.02
 2,554,910 17.17 17.36 16.99 84,580 10,500 2.5
03/07/2017
17.17
 4,489,700 16.79 17.56 16.84 315,110 109,090 6.9
30/06/2017
16.79
 2,641,230 16.53 16.84 16.48 386,260 176,110 6.8
29/06/2017
16.53
 1,716,930 16.50 16.63 16.40 90,130 163,990 -2.4
28/06/2017
16.50
 1,476,290 16.53 16.60 16.45 352,650 5,330 11.1
27/06/2017
16.53
 2,530,060 16.79 16.89 16.53 492,420 183,000 10.0
26/06/2017
16.79
 2,431,010 16.76 16.92 16.76 409,590 232,500 5.7
23/06/2017
16.76
 1,892,750 16.76 16.92 16.68 317,270 150,000 5.4
22/06/2017
16.76
 3,312,080 16.42 16.99 16.37 583,760 370,000 6.8
21/06/2017
16.42
 2,078,130 16.45 16.48 16.27 615,640 224,280 12.3
20/06/2017
16.45
 2,161,020 16.58 16.68 16.45 53,950 208,670 -4.9
19/06/2017
16.58
 2,372,770 16.29 16.58 16.35 455,580 337,500 3.7
16/06/2017
16.29
 2,300,320 16.27 16.40 16.22 450,390 938,410 -15.3
15/06/2017
16.27
 2,511,950 16.45 16.53 16.19 301,120 158,650 4.5
14/06/2017
16.45
 1,675,330 16.35 16.53 16.32 810,890 245,180 17.9
13/06/2017
16.35
 2,083,700 16.11 16.42 16.11 302,170 188,900 3.6
12/06/2017
16.11
 5,443,760 16.58 16.58 15.98 346,900 1,675,280 -41.6
09/06/2017
16.58
 4,194,660 16.89 16.97 16.58 102,100 13,000 2.9
08/06/2017
16.89
 3,625,650 17.10 17.17 16.76 10,690 62,800 -1.7
07/06/2017
17.10
 4,727,810 17.25 17.56 17.10 999,290 204,150 26.6
06/06/2017
17.25
 4,078,830 16.79 17.30 16.71 707,350 17,620 22.9
05/06/2017
16.79
 2,929,150 16.58 16.97 16.58 124,040 175,600 -1.6
02/06/2017
16.58
 2,635,380 16.76 16.76 16.37 26,710 177,620 -4.8
01/06/2017
16.76
 3,050,670 16.99 17.07 16.71 56,690 5,410 1.7
31/05/2017
16.99
 5,335,930 15.91 16.99 15.88 257,500 127,450 4.3
30/05/2017
15.91
 5,931,670 16.50 16.58 15.85 72,630 185,090 -3.5
29/05/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/55 (Volume + 55%, Ratio=0.55)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
29/05/2017
16.50
 5,663,250 15.42 16.50 16.32 13,210 94,990 -2.6
26/05/2017
15.42
 3,933,110 15.01 15.45 15.04 519,080 320 26.6
25/05/2017
15.01
 2,490,260 15.25 15.39 14.98 497,470 79,970 21.4
24/05/2017
15.25
 3,112,720 14.80 15.28 14.77 308,970 77,290 11.7
23/05/2017
14.80
 1,707,150 14.71 14.98 14.76 107,980 110,290 -0.1
22/05/2017
14.71
 2,623,410 14.34 14.77 14.42 144,260 32,460 5.5
19/05/2017
14.34
 1,041,070 14.30 14.36 14.17 185,160 211,300 -1.3
18/05/2017
14.30
 1,184,480 14.33 14.37 14.15 192,700 302,080 -5.3
17/05/2017
14.33
 500,820 14.24 14.45 14.12 77,150 4,190 3.5
16/05/2017
14.24
 2,581,450 14.64 14.64 14.24 18,240 1,217,370 -58.3
15/05/2017
14.64
 1,313,140 14.65 14.77 14.61 161,520 21,700 6.9
12/05/2017
14.65
 1,599,200 14.51 14.73 14.58 24,030 132,280 -5.4
11/05/2017
14.51
 924,100 14.61 14.74 14.51 4,180 100,000 -4.7
10/05/2017
14.61
 857,890 14.62 14.74 14.60 41,100 51,000 -0.5
09/05/2017
14.62
 977,000 14.58 14.64 14.45 5,700 188,000 -8.9
08/05/2017
14.58
 983,880 14.70 14.76 14.48 174,490 205,800 -1.6
05/05/2017
14.70
 1,683,670 14.39 14.95 14.68 12,000 210,690 -9.9
04/05/2017
14.39
 754,180 14.17 14.39 14.18 59,310 176,130 -5.7
03/05/2017
14.17
 829,310 14.31 14.31 13.97 10,650 30,330 -0.9
28/04/2017
14.31
 564,710 14.37 14.39 14.18 127,520 49,200 3.8
27/04/2017
14.37
 607,670 14.17 14.39 14.20 139,550 75,430 3.1
26/04/2017
14.17
 459,610 13.97 14.28 13.94 72,150 19,400 2.5
25/04/2017
13.97
 502,420 13.83 13.97 13.83 16,580 1,000 0.7
24/04/2017
13.83
 963,940 14.17 14.17 13.83 39,080 24,750 0.7
21/04/2017
14.17
 692,760 14.24 14.34 14.15 45,510 16,390 1.4
20/04/2017
14.24
 538,090 14.48 14.54 14.24 59,230 98,020 -1.9
19/04/2017
14.48
 575,770 14.27 14.54 14.21 106,310 25,430 3.9
18/04/2017
14.27
 1,105,080 14.09 14.27 13.97 62,780 33,320 1.4
17/04/2017
14.09
 2,486,070 14.58 14.68 14.08 65,490 16,000 2.4
14/04/2017
14.58
 2,046,820 14.61 14.74 14.30 31,200 32,010 -0.0
13/04/2017
14.61
 1,293,030 14.65 14.86 14.57 90,480 1,000 4.4
12/04/2017
14.65
 4,190,710 15.25 15.25 14.51 54,980 45,450 0.5
11/04/2017
15.25
 1,881,810 15.39 15.48 15.25 490,100 24,060 24.2
10/04/2017
15.39
 2,021,010 15.34 15.51 15.28 536,890 11,450 27.3
07/04/2017
15.34
 2,777,860 14.98 15.37 14.86 769,910 10,500 39.1
05/04/2017
14.98
 1,821,260 15.25 15.25 14.95 192,700 44,880 7.5
04/04/2017
15.25
 3,716,300 14.67 15.25 14.67 596,470 10,530 29.7
03/04/2017
14.67
 1,418,540 14.65 14.80 14.57 357,980 20,590 16.7
31/03/2017
14.65
 1,914,140 14.64 14.92 14.57 201,340 12,010 9.4
30/03/2017
14.64
 2,221,390 14.51 14.89 14.49 510,700 50,120 22.8
29/03/2017
14.51
 1,436,730 14.45 14.64 14.45 463,120 260,300 9.9
28/03/2017
14.45
 2,605,970 14.25 14.64 14.25 98,610 335,320 -11.6
27/03/2017
14.25
 1,138,520 14.14 14.28 14.11 96,720 50,620 2.2
24/03/2017
14.14
 1,264,070 13.94 14.30 13.88 181,170 52,000 6.1
23/03/2017
13.94
 795,790 13.96 14.06 13.88 83,850 33,000 2.4
22/03/2017
13.96
 883,530 14.11 14.12 13.93 115,230 65,000 2.4
21/03/2017
14.11
 1,460,570 14.00 14.30 14.06 86,500 17,520 3.3
20/03/2017
14.00
 1,281,000 13.57 14.18 13.56 46,600 18,000 1.3
17/03/2017
13.57
 1,595,780 13.56 13.65 13.54 365,870 1,221,190 -39.2
16/03/2017
13.56
 1,144,800 13.51 13.72 13.56 970 344,070 -15.8
15/03/2017
13.51
 1,890,300 13.53 13.54 13.23 9,440 57,830 -2.2
14/03/2017
13.53
 1,119,720 13.71 13.80 13.51 6,130 3,450 0.1
13/03/2017
13.71
 1,337,660 13.99 13.99 13.71 44,610 108,410 -3.0
10/03/2017
13.99
 945,400 14.00 14.03 13.88 201,760 8,450 9.1
09/03/2017
14.00
 582,860 14.02 14.06 13.94 61,700 0 2.9
08/03/2017
14.02
 484,740 14.02 14.09 13.94 126,920 30,400 4.6
07/03/2017
14.02
 721,380 13.88 14.06 13.86 76,760 78,040 -0.0
06/03/2017
13.88
 909,540 14.00 14.00 13.74 91,300 152,500 -2.9
03/03/2017
14.00
 689,990 14.18 14.18 13.96 30,330 1,950 1.3
02/03/2017
14.18
 533,580 14.18 14.27 14.00 16,770 6,120 0.5
01/03/2017
14.18
 906,260 13.99 14.18 13.71 5,110 7,350 -0.1
28/02/2017
13.99
 704,980 14.08 14.27 13.99 33,040 163,810 -6.2
27/02/2017: Cổ tức tiền mặt tỉ lệ: 10%
27/02/2017
14.08
 667,810 14.02 14.27 14.03 48,360 64,030 -0.7
24/02/2017
14.02
 1,276,400 13.87 14.06 13.86 169,480 187,450 -0.9
23/02/2017
13.87
 1,652,490 13.97 14.03 13.68 24,480 252,200 -10.9
22/02/2017
13.97
 2,286,580 14.32 14.32 13.95 201,350 34,310 8.1
21/02/2017
14.32
 945,610 14.21 14.41 14.12 52,000 0 2.6
20/02/2017
14.21
 1,651,640 14.41 14.41 14.03 30,960 17,990 0.6

Chính sách bảo mật | Điều khoản sử dụng |