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)
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
31/08/2017
15.46
 4,164,910 15.36 15.67 15.36 545,360 161,060 11.5
30/08/2017
15.36
 1,533,700 15.23 15.44 15.18 403,790 131,000 8.1
29/08/2017
15.23
 3,589,580 15.44 15.49 15.23 651,470 215,540 12.9
28/08/2017
15.44
 3,106,400 15.13 15.46 15.10 525,440 7,470 15.4
25/08/2017
15.13
 1,825,480 14.97 15.13 14.97 634,730 50,020 17.0
24/08/2017
14.97
 2,290,560 14.92 15.05 14.92 872,040 95,060 22.5
23/08/2017
14.92
 2,415,590 14.82 14.97 14.79 1,324,880 115,970 34.7
22/08/2017
14.82
 3,310,310 14.71 14.95 14.74 970,260 105,200 24.8
21/08/2017
14.71
 1,603,660 14.82 14.92 14.71 411,350 195,160 6.1
18/08/2017
14.82
 2,256,600 14.71 14.82 14.58 378,470 772,240 -11.2
17/08/2017
14.71
 4,536,370 15.10 15.13 14.64 936,840 1,944,530 -28.6
16/08/2017
15.10
 4,436,270 14.87 15.13 14.84 910,280 157,100 21.8
15/08/2017
14.87
 2,754,090 14.82 14.97 14.77 292,570 40,000 7.2
14/08/2017
14.82
 3,638,500 14.40 14.82 14.40 262,760 298,360 -1.0
11/08/2017
14.40
 2,123,590 14.33 14.53 14.25 248,590 102,560 4.0
10/08/2017
14.33
 1,249,170 14.43 14.45 14.30 374,550 246,800 3.5
09/08/2017
14.43
 3,535,820 14.43 14.53 14.20 393,330 91,400 8.4
08/08/2017
14.43
 4,126,760 14.27 14.61 14.27 452,090 78,110 10.4
07/08/2017
14.27
 2,598,160 14.30 14.38 14.22 60,100 21,520 1.1
04/08/2017
14.30
 2,184,410 14.14 14.38 14.14 194,130 76,400 3.2
03/08/2017
14.14
 4,250,060 13.86 14.33 13.88 470,080 642,610 -4.7
02/08/2017
13.86
 8,043,400 14.40 14.40 13.86 404,580 2,225,070 -49.6
01/08/2017
14.40
 6,001,600 14.51 14.77 14.04 223,900 834,650 -17.0
31/07/2017
14.51
 16,271,160 15.59 15.59 14.51 938,720 552,850 10.9
28/07/2017
15.59
 3,497,030 15.52 15.85 15.49 542,430 405,000 4.2
27/07/2017
15.52
 2,344,950 15.59 15.65 15.41 123,910 319,900 -5.9
26/07/2017
15.59
 2,843,160 15.34 15.75 15.39 99,000 647,500 -16.4
25/07/2017
15.34
 2,002,820 15.15 15.46 15.15 60,000 640,700 -17.1
24/07/2017
15.15
 2,003,700 15.34 15.34 15.10 95,800 278,070 -5.4
21/07/2017
15.34
 2,149,180 15.52 15.72 15.34 127,100 494,050 -10.9
20/07/2017
15.52
 3,938,250 15.23 15.65 15.10 48,470 719,530 -19.9
19/07/2017
15.23
 4,983,690 15.57 15.80 15.18 363,900 2,956,210 -77.5
18/07/2017
15.57
 3,783,860 15.85 15.85 15.44 402,760 894,930 -14.9
17/07/2017
15.85
 5,125,430 16.37 16.40 15.85 393,670 1,587,740 -37.1
14/07/2017
16.37
 3,699,690 16.37 16.60 16.37 2,790 649,830 -20.5
13/07/2017
16.37
 1,437,370 16.35 16.45 16.27 68,300 63,020 0.2
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

Chính sách bảo mật | Điều khoản sử dụng |