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)
17/02/2017
14.41
 2,844,360 14.42 14.42 14.09 95,720 16,840 3.9
16/02/2017
14.42
 2,785,880 14.79 14.79 14.42 111,590 9,600 5.1
15/02/2017
14.79
 1,193,970 14.90 14.99 14.73 17,050 0 0.9
14/02/2017
14.90
 1,532,650 14.84 15.11 14.84 91,110 209,410 -6.1
13/02/2017
14.84
 1,401,470 14.55 14.84 14.58 266,740 250,300 0.8
10/02/2017
14.55
 1,134,500 14.67 14.87 14.55 89,570 328,000 -12.0
09/02/2017
14.67
 2,308,330 14.29 14.87 14.29 109,700 411,250 -15.3
08/02/2017
14.29
 905,010 14.28 14.45 14.29 110,730 400,000 -14.3
07/02/2017
14.28
 1,196,160 14.26 14.41 14.26 120,300 431,300 -15.4
06/02/2017
14.26
 1,251,950 14.24 14.29 14.18 400,950 422,000 -1.0
03/02/2017
14.24
 1,158,700 14.25 14.38 14.24 793,960 727,980 3.3
02/02/2017
14.25
 795,540 14.41 14.50 14.22 468,500 509,800 -2.0
25/01/2017
14.41
 417,410 14.29 14.41 14.24 42,630 0 2.1
24/01/2017
14.29
 612,360 14.12 14.29 14.12 248,900 0 12.2
23/01/2017
14.12
 720,050 14.12 14.32 14.12 306,710 152,250 7.6
20/01/2017
14.12
 843,950 13.68 14.29 13.68 474,960 0 23.0
19/01/2017
13.68
 947,480 13.86 14.02 13.66 23,180 62,790 -1.9
18/01/2017
13.86
 809,580 14.35 14.38 13.86 15,530 125,120 -5.4
17/01/2017
14.35
 1,301,990 14.41 14.41 14.03 4,870 361,000 -17.4
16/01/2017
14.41
 2,133,010 14.64 14.67 13.86 7,730 308,800 -14.8
13/01/2017
14.64
 1,061,920 14.84 14.84 14.64 15,270 125,480 -5.6
12/01/2017
14.84
 713,060 15.02 15.08 14.79 4,130 231,750 -11.7
11/01/2017
15.02
 1,116,610 14.79 15.02 14.53 100 111,800 -5.7
10/01/2017
14.79
 1,527,440 14.70 14.87 14.70 315,150 432,590 -6.0
09/01/2017
14.70
 1,728,770 14.76 14.87 14.53 45,100 159,500 -5.8
06/01/2017
14.76
 3,435,950 15.45 15.71 14.58 249,490 363,000 -5.8
05/01/2017
15.45
 2,470,920 14.93 15.48 14.99 220,180 78,740 7.5
04/01/2017
14.93
 914,620 14.87 14.93 14.79 80,000 76,000 0.2
03/01/2017
14.87
 539,460 14.76 15.05 14.73 3,300 23,350 -1.0
30/12/2016
14.76
 1,470,310 14.99 14.99 14.64 286,430 0 14.7
29/12/2016
14.99
 1,177,250 14.96 15.22 14.96 20,010 6,700 0.7
28/12/2016
14.96
 1,152,040 14.58 15.05 14.61 7,380 71,290 -3.3
27/12/2016
14.58
 2,162,700 15.02 15.02 14.50 272,310 60,000 10.8
26/12/2016
15.02
 2,370,500 14.87 15.19 14.93 331,100 64,450 13.8
23/12/2016
14.87
 1,115,000 14.96 15.02 14.79 5,000 16,320 -0.6
22/12/2016
14.96
 1,352,540 14.93 15.16 14.70 145,600 92,180 2.7
21/12/2016
14.93
 2,497,040 14.16 15.02 14.18 215,710 146,340 3.5
20/12/2016
14.16
 1,025,850 14.21 14.24 14.08 105,840 92,360 0.7
19/12/2016
14.21
 1,193,960 14.21 14.41 14.09 17,980 30,330 -0.6
16/12/2016
14.21
 5,003,450 14.03 14.34 14.03 3,457,950 832,150 128.8
15/12/2016
14.03
 1,204,060 13.92 14.06 13.77 10,190 75,740 -3.1
14/12/2016
13.92
 1,430,820 13.39 14.02 13.35 282,800 202,630 3.8
13/12/2016
13.39
 1,535,750 13.38 13.45 13.25 675,750 164,920 23.5
12/12/2016
13.38
 1,566,880 13.41 13.51 13.34 317,700 169,550 6.8
09/12/2016
13.41
 1,104,800 13.48 13.54 13.26 78,530 91,550 -0.6
08/12/2016
13.48
 871,450 13.34 13.60 13.39 225,970 229,800 -0.2
07/12/2016
13.34
 2,271,380 13.16 13.48 13.16 422,160 252,530 7.8
06/12/2016
13.16
 3,364,300 14.12 14.12 13.16 10,570 430,360 -19.7
05/12/2016
14.12
 1,525,980 14.38 14.45 14.12 307,910 306,230 0.2
02/12/2016
14.38
 1,547,840 14.15 14.38 13.97 372,890 81,860 14.1
01/12/2016
14.15
 1,870,880 14.09 14.25 14.06 343,240 63,310 13.6
30/11/2016
14.09
 2,041,530 13.60 14.09 13.48 312,440 89,370 10.5
29/11/2016
13.60
 1,878,320 13.41 13.70 13.34 1,270 130,450 -6.0
28/11/2016
13.41
 1,630,580 13.74 13.82 13.34 46,400 68,670 -1.1
25/11/2016
13.74
 1,375,550 13.76 13.87 13.57 117,850 208,460 -4.3
24/11/2016
13.76
 2,286,010 13.47 13.86 13.47 13,490 52,850 -1.8
23/11/2016
13.47
 1,469,270 13.42 13.51 13.25 35,640 10 1.6
22/11/2016
13.42
 1,822,160 13.47 13.61 13.34 12,580 65,640 -2.5
21/11/2016
13.47
 2,747,060 12.89 13.47 12.99 66,200 28,040 1.7
18/11/2016
12.89
 1,800,290 12.58 12.89 12.57 6,010 42,000 -1.6
17/11/2016
12.58
 1,837,400 12.76 12.79 12.52 38,470 32,100 0.3
16/11/2016
12.76
 1,434,590 12.81 12.90 12.74 27,800 38,450 -0.5
15/11/2016
12.81
 2,035,400 12.81 12.93 12.77 8,440 25,050 -0.7
14/11/2016
12.81
 3,624,160 12.47 12.87 12.41 502,790 101,890 17.6
11/11/2016
12.47
 1,294,040 12.44 12.70 12.34 50,480 87,360 -1.6
10/11/2016
12.44
 2,712,820 12.18 12.61 12.37 19,500 348,680 -14.2
09/11/2016
12.18
 5,303,960 12.18 12.18 11.54 32,810 68,850 -1.5
08/11/2016
12.18
 1,713,670 12.21 12.38 12.18 13,100 69,050 -2.4
07/11/2016
12.21
 3,289,800 11.61 12.28 11.63 196,820 133,500 2.5
04/11/2016
11.61
 1,838,560 11.44 11.67 11.45 2,000 120,000 -4.7
03/11/2016
11.44
 1,894,290 11.45 11.45 11.26 82,980 208,840 -4.9
02/11/2016
11.45
 1,787,920 11.80 11.86 11.45 39,020 46,200 -0.3
01/11/2016
11.80
 1,502,500 11.61 11.80 11.55 91,000 56,200 1.4
31/10/2016
11.61
 1,671,780 11.54 11.84 11.60 46,010 188,400 -5.7
28/10/2016
11.54
 2,284,490 11.22 11.70 11.22 460,000 386,270 3.0
27/10/2016
11.22
 788,850 11.10 11.23 11.05 35,000 59,300 -0.9
26/10/2016
11.10
 925,260 11.06 11.22 10.93 62,400 70,600 -0.3
25/10/2016
11.06
 1,604,810 11.37 11.48 11.02 77,250 220,000 -5.5
24/10/2016
11.37
 1,179,950 11.42 11.58 11.34 17,900 360,000 -13.5
21/10/2016
11.42
 1,347,840 11.31 11.74 11.42 14,000 102,200 -3.5
20/10/2016
11.31
 967,790 11.41 11.68 11.31 38,330 225,760 -7.4
19/10/2016
11.41
 1,528,790 11.12 11.48 11.19 34,150 195,000 -6.3
18/10/2016
11.12
 542,460 11.02 11.15 10.93 86,030 146,600 -2.3
17/10/2016
11.02
 854,560 11.02 11.13 10.97 10,850 151,200 -5.3
14/10/2016
11.02
 851,620 11.02 11.31 10.96 145,660 59,530 3.3
13/10/2016
11.02
 882,180 11.06 11.28 10.87 114,810 193,000 -2.9
12/10/2016
11.06
 1,057,430 11.25 11.31 11.03 292,310 215,000 3.0
11/10/2016
11.25
 2,123,470 10.73 11.28 10.55 193,250 549,490 -13.3
10/10/2016
10.73
 1,440,360 11.22 11.31 10.73 66,400 600,680 -20.3
07/10/2016
11.22
 2,038,010 11.19 11.29 10.92 188,830 501,800 -12.0
06/10/2016
11.19
 1,641,370 11.39 11.52 11.13 79,740 497,380 -16.3
05/10/2016
11.39
 1,090,010 11.48 11.63 11.38 148,800 152,430 -0.2
04/10/2016
11.48
 2,497,380 11.89 11.95 11.34 103,400 403,810 -12.1
03/10/2016
11.89
 1,030,420 12.18 12.18 11.83 110,000 292,420 -7.5
30/09/2016
12.18
 1,255,010 12.18 12.31 12.06 6,770 211,020 -8.6
29/09/2016
12.18
 1,744,170 12.03 12.26 12.03 164,280 356,300 -8.0
28/09/2016
12.03
 1,264,140 11.96 12.09 11.96 48,410 408,490 -14.9
27/09/2016
11.96
 1,464,510 11.92 12.02 11.89 52,150 347,000 -12.1
26/09/2016
11.92
 950,280 12.03 12.12 11.90 88,000 241,580 -6.4
23/09/2016
12.03
 1,124,310 12.03 12.09 11.89 90,100 38,000 2.2

Chính sách bảo mật | Điều khoản sử dụng |