CTCP Tập đoàn Hoa Sen (hsg)

10.70
-0.20
(-1.83%)
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
(2026-07-01) 		-0.85 -7.23% 66,643,700 -496,473 0
10.05
11.75
10.70
2 tháng
(2026-06-01) 		-1.55 -12.45% 122,763,300 -4,913,436 0
10.05
12.45
10.70
3 tháng
(2026-05-04) 		-1.60 -12.80% 196,752,300 -7,083,586 0
10.05
12.80
10.70
6 tháng
(2026-02-02) 		-1.22 -10.03% 429,292,500 -7,787,206 -61.0
10.05
12.80
10.70
12 tháng
(2025-08-05) 		-3.41 -23.82% 1,233,727,200 -38,373,099 -605.2
10.05
16.12
10.70
24 tháng
(2024-08-12) 		-4.79 -30.55% 3,112,748,100 -92,442,258 -1,913.2
9.62
16.12
10.70
36 tháng
(2023-08-16) 		-3.96 -26.63% 6,098,653,500 -116,283,477 -2,467.7
9.62
18.95
10.70
60 tháng
(2021-08-26) 		-11.55 -51.44% 11,868,232,700 -50,190,397 -1,812.9
5.20
29.37
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/01/2018
10.04
 3,887,470 10.26 10.28 9.96 257,660 7,920 6.4
04/01/2018
10.26
 3,760,710 10.08 10.30 10.08 192,130 136,230 1.4
03/01/2018
10.08
 4,963,100 9.82 10.14 9.86 294,680 257,210 1.0
02/01/2018
9.82
 1,886,420 9.76 9.92 9.78 12,500 102,500 -2.2
29/12/2017
9.76
 4,322,630 9.60 9.94 9.49 859,130 51,300 19.8
28/12/2017
9.60
 1,351,510 9.56 9.68 9.54 653,240 301,500 8.5
27/12/2017
9.56
 1,196,990 9.62 9.72 9.54 229,240 2,000 5.5
26/12/2017
9.62
 1,680,740 9.49 9.68 9.41 245,580 227,610 0.4
25/12/2017
9.49
 1,295,820 9.45 9.54 9.41 490 0 0.0
22/12/2017
9.45
 2,817,160 9.68 9.76 9.45 45,910 439,660 -9.5
21/12/2017
9.68
 2,306,330 9.68 9.88 9.68 438,960 734,010 -7.3
20/12/2017
9.68
 2,637,000 9.80 9.88 9.64 60,230 64,570 -0.1
19/12/2017
9.80
 2,698,170 9.80 10.06 9.74 142,980 39,500 2.6
18/12/2017
9.80
 2,221,170 9.76 9.98 9.78 25,590 285,740 -6.4
15/12/2017
9.76
 3,051,280 9.52 9.76 9.49 598,610 643,700 -0.9
14/12/2017
9.52
 1,599,630 9.50 9.52 9.37 900 419,140 -9.9
13/12/2017
9.50
 1,323,410 9.41 9.64 9.45 39,780 233,270 -4.6
12/12/2017
9.41
 3,971,820 9.37 9.56 8.89 45,660 201,410 -3.7
11/12/2017
9.37
 3,669,450 9.92 9.92 9.37 132,620 601,860 -11.3
08/12/2017
9.92
 4,580,580 10.14 10.14 9.88 15,160 342,970 -8.2
07/12/2017
10.14
 3,290,530 10.30 10.50 10.06 63,840 106,650 -1.1
06/12/2017
10.30
 5,645,430 10.04 10.42 9.90 163,520 332,070 -4.2
05/12/2017
10.04
 7,321,840 10.22 10.54 10.04 339,010 22,290 8.2
04/12/2017
10.22
 8,175,010 9.56 10.22 9.56 415,970 326,660 2.4
01/12/2017
9.56
 2,632,200 9.49 9.62 9.45 64,450 330,620 -6.4
30/11/2017
9.49
 4,722,840 9.35 9.70 9.37 292,570 336,000 -1.1
29/11/2017
9.35
 2,694,100 9.47 9.49 9.35 32,890 638,120 -14.2
28/11/2017
9.47
 2,252,770 9.56 9.68 9.45 54,480 121,290 -1.6
27/11/2017
9.56
 3,816,500 9.29 9.56 9.35 559,090 161,310 9.5
24/11/2017
9.29
 2,301,140 9.29 9.41 9.17 7,800 70,000 -1.4
23/11/2017
9.29
 2,857,880 9.43 9.50 9.23 429,350 47,020 9.0
22/11/2017
9.43
 2,012,170 9.19 9.43 9.19 402,720 104,080 7.0
21/11/2017
9.19
 3,395,760 9.23 9.33 9.13 513,570 825,010 -7.2
20/11/2017
9.23
 3,347,340 9.41 9.49 9.17 508,600 1,032,770 -12.2
17/11/2017
9.41
 3,416,200 9.60 9.64 9.37 544,090 546,300 -0.1
16/11/2017
9.60
 2,400,420 9.70 9.74 9.56 493,200 1,670 11.9
15/11/2017
9.70
 3,788,200 9.50 9.74 9.39 702,440 134,950 13.8
14/11/2017
9.50
 4,784,870 9.01 9.52 9.01 1,584,790 120,100 34.3
13/11/2017
9.01
 3,130,800 9.17 9.25 8.95 702,040 24,680 15.4
10/11/2017
9.17
 2,971,500 9.09 9.27 9.05 717,150 466,720 5.7
09/11/2017
9.09
 4,639,380 9.37 9.37 9.09 1,064,410 1,345,880 -6.4
08/11/2017
9.37
 2,921,250 9.29 9.37 9.09 671,680 220,450 10.5
07/11/2017
9.29
 2,919,290 9.29 9.43 8.93 447,510 415,830 0.8
06/11/2017
9.29
 3,850,580 8.97 9.49 9.01 446,970 703,110 -5.9
03/11/2017
8.97
 6,046,330 8.41 8.99 8.35 995,620 1,661,900 -14.4
02/11/2017
8.41
 4,363,590 8.81 8.91 8.29 823,750 1,018,340 -4.1
01/11/2017
8.81
 4,072,790 9.23 9.27 8.77 1,280,680 1,898,630 -14.0
31/10/2017
9.23
 3,735,040 9.05 9.43 8.71 367,410 701,280 -7.6
30/10/2017
9.05
 6,317,670 9.68 9.68 9.01 345,930 1,863,620 -34.9
27/10/2017
9.68
 5,850,240 10.04 10.20 9.37 239,140 1,401,300 -28.3
26/10/2017
10.04
 3,536,210 9.98 10.36 9.92 56,640 1,758,690 -43.0
25/10/2017
9.98
 6,490,680 10.44 10.44 9.92 35,050 2,740,770 -68.1
24/10/2017
10.44
 2,571,030 10.64 10.68 10.32 16,660 275,630 -6.9
23/10/2017
10.64
 1,662,820 10.82 10.84 10.58 12,360 49,000 -1.0
20/10/2017
10.82
 1,139,970 10.94 10.98 10.78 159,160 229,860 -1.9
19/10/2017
10.94
 1,648,000 10.88 10.98 10.88 116,040 37,030 2.2
18/10/2017
10.88
 4,204,390 11.04 11.12 10.74 20,400 123,500 -2.8
17/10/2017
11.04
 2,504,310 11.16 11.22 11.00 5,960 410,630 -11.3
16/10/2017
11.16
 3,947,450 11.28 11.34 11.12 338,180 340,590 -0.0
13/10/2017
11.28
 1,916,510 11.30 11.40 11.20 162,000 422,600 -7.4
12/10/2017
11.30
 2,389,260 11.44 11.48 11.28 76,950 401,520 -9.2
11/10/2017
11.44
 1,354,940 11.58 11.68 11.40 31,680 6,580 0.7
10/10/2017
11.58
 4,011,420 11.24 11.68 11.24 292,110 163,820 3.7
09/10/2017
11.24
 1,362,260 11.22 11.36 11.20 3,870 100,920 -2.7
06/10/2017
11.22
 973,450 11.22 11.28 11.18 1,940 3,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |