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)
05/10/2017
11.22
 1,124,870 11.34 11.36 11.22 1,900 3,720 -0.1
04/10/2017
11.34
 692,670 11.24 11.34 11.22 10,500 30 0.3
03/10/2017
11.24
 1,719,190 11.32 11.34 11.12 145,450 484,190 -9.6
02/10/2017
11.32
 1,320,890 11.40 11.52 11.32 2,280 620,500 -17.7
29/09/2017
11.40
 1,714,610 11.36 11.42 11.28 311,190 551,770 -6.9
28/09/2017
11.36
 1,232,090 11.40 11.50 11.34 287,720 10,000 8.0
27/09/2017
11.40
 1,105,100 11.56 11.62 11.40 46,300 910 1.3
26/09/2017
11.56
 1,593,940 11.34 11.56 11.28 36,160 150,000 -3.3
25/09/2017
11.34
 2,090,000 11.48 11.48 11.30 47,760 642,260 -17.0
22/09/2017
11.48
 4,040,330 11.70 11.74 11.48 33,000 1,277,910 -36.2
21/09/2017
11.70
 1,397,320 11.70 11.80 11.68 290,690 102,420 5.5
20/09/2017
11.70
 2,248,940 11.80 11.84 11.68 58,570 3,050 1.6
19/09/2017
11.80
 2,983,990 11.80 11.90 11.76 411,420 37,160 11.1
18/09/2017
11.80
 2,490,780 11.70 11.90 11.74 55,620 7,510 1.4
15/09/2017
11.70
 2,136,560 11.52 11.74 11.50 222,450 210,420 0.4
14/09/2017
11.52
 2,049,040 11.48 11.70 11.50 24,030 134,230 -3.2
13/09/2017
11.48
 2,280,650 11.34 11.48 11.36 41,000 520,000 -13.7
12/09/2017
11.34
 1,714,120 11.20 11.40 11.20 119,110 100,850 0.5
11/09/2017
11.20
 1,553,150 11.42 11.46 11.20 70,540 158,830 -2.5
08/09/2017
11.42
 1,921,710 11.42 11.42 11.32 241,700 342,870 -2.9
07/09/2017
11.42
 5,219,560 11.76 11.80 11.38 490,350 1,514,890 -29.8
06/09/2017
11.76
 2,308,950 11.82 11.82 11.70 282,530 229,850 1.6
05/09/2017
11.82
 1,781,380 11.90 11.90 11.78 239,710 30,000 6.2
01/09/2017
11.90
 1,465,860 11.90 11.96 11.82 219,320 47,540 5.1
31/08/2017
11.90
 4,164,910 11.82 12.06 11.82 545,360 161,060 11.5
30/08/2017
11.82
 1,533,700 11.72 11.88 11.68 403,790 131,000 8.1
29/08/2017
11.72
 3,589,580 11.88 11.92 11.72 651,470 215,540 12.9
28/08/2017
11.88
 3,106,400 11.64 11.90 11.62 525,440 7,470 15.4
25/08/2017
11.64
 1,825,480 11.52 11.64 11.52 634,730 50,020 17.0
24/08/2017
11.52
 2,290,560 11.48 11.58 11.48 872,040 95,060 22.5
23/08/2017
11.48
 2,415,590 11.40 11.52 11.38 1,324,880 115,970 34.7
22/08/2017
11.40
 3,310,310 11.32 11.50 11.34 970,260 105,200 24.8
21/08/2017
11.32
 1,603,660 11.40 11.48 11.32 411,350 195,160 6.1
18/08/2017
11.40
 2,256,600 11.32 11.40 11.22 378,470 772,240 -11.2
17/08/2017
11.32
 4,536,370 11.62 11.64 11.26 936,840 1,944,530 -28.6
16/08/2017
11.62
 4,436,270 11.44 11.64 11.42 910,280 157,100 21.8
15/08/2017
11.44
 2,754,090 11.40 11.52 11.36 292,570 40,000 7.2
14/08/2017
11.40
 3,638,500 11.08 11.40 11.08 262,760 298,360 -1.0
11/08/2017
11.08
 2,123,590 11.02 11.18 10.96 248,590 102,560 4.0
10/08/2017
11.02
 1,249,170 11.10 11.12 11.00 374,550 246,800 3.5
09/08/2017
11.10
 3,535,820 11.10 11.18 10.92 393,330 91,400 8.4
08/08/2017
11.10
 4,126,760 10.98 11.24 10.98 452,090 78,110 10.4
07/08/2017
10.98
 2,598,160 11.00 11.06 10.94 60,100 21,520 1.1
04/08/2017
11.00
 2,184,410 10.88 11.06 10.88 194,130 76,400 3.2
03/08/2017
10.88
 4,250,060 10.66 11.02 10.68 470,080 642,610 -4.7
02/08/2017
10.66
 8,043,400 11.08 11.08 10.66 404,580 2,225,070 -49.6
01/08/2017
11.08
 6,001,600 11.16 11.36 10.80 223,900 834,650 -17.0
31/07/2017
11.16
 16,271,160 12.00 12.00 11.16 938,720 552,850 10.9
28/07/2017
12.00
 3,497,030 11.94 12.20 11.92 542,430 405,000 4.2
27/07/2017
11.94
 2,344,950 12.00 12.04 11.86 123,910 319,900 -5.9
26/07/2017
12.00
 2,843,160 11.80 12.12 11.84 99,000 647,500 -16.4
25/07/2017
11.80
 2,002,820 11.66 11.90 11.66 60,000 640,700 -17.1
24/07/2017
11.66
 2,003,700 11.80 11.80 11.62 95,800 278,070 -5.4
21/07/2017
11.80
 2,149,180 11.94 12.10 11.80 127,100 494,050 -10.9
20/07/2017
11.94
 3,938,250 11.72 12.04 11.62 48,470 719,530 -19.9
19/07/2017
11.72
 4,983,690 11.98 12.16 11.68 363,900 2,956,210 -77.5
18/07/2017
11.98
 3,783,860 12.20 12.20 11.88 402,760 894,930 -14.9
17/07/2017
12.20
 5,125,430 12.59 12.61 12.20 393,670 1,587,740 -37.1
14/07/2017
12.59
 3,699,690 12.59 12.77 12.59 2,790 649,830 -20.5
13/07/2017
12.59
 1,437,370 12.57 12.65 12.51 68,300 63,020 0.2
12/07/2017
12.57
 2,855,980 12.65 12.71 12.45 160,450 460,170 -9.4
11/07/2017
12.65
 6,292,830 12.63 12.73 12.29 791,140 2,469,110 -52.6
10/07/2017
12.63
 6,489,330 12.91 12.93 12.55 153,560 294,430 -4.5
07/07/2017
12.91
 2,107,470 13.13 13.25 12.91 46,430 153,840 -3.5
06/07/2017
13.13
 2,009,860 13.03 13.23 12.99 79,420 231,300 -5.0
05/07/2017
13.03
 2,328,630 13.09 13.15 12.93 131,900 31,530 3.3
04/07/2017
13.09
 2,554,910 13.21 13.35 13.07 84,580 10,500 2.5
03/07/2017
13.21
 4,489,700 12.91 13.51 12.95 315,110 109,090 6.9
30/06/2017
12.91
 2,641,230 12.71 12.95 12.67 386,260 176,110 6.8
29/06/2017
12.71
 1,716,930 12.69 12.79 12.61 90,130 163,990 -2.4
28/06/2017
12.69
 1,476,290 12.71 12.77 12.65 352,650 5,330 11.1
27/06/2017
12.71
 2,530,060 12.91 12.99 12.71 492,420 183,000 10.0
26/06/2017
12.91
 2,431,010 12.89 13.01 12.89 409,590 232,500 5.7
23/06/2017
12.89
 1,892,750 12.89 13.01 12.83 317,270 150,000 5.4
22/06/2017
12.89
 3,312,080 12.63 13.07 12.59 583,760 370,000 6.8
21/06/2017
12.63
 2,078,130 12.65 12.67 12.51 615,640 224,280 12.3
20/06/2017
12.65
 2,161,020 12.75 12.83 12.65 53,950 208,670 -4.9
19/06/2017
12.75
 2,372,770 12.53 12.75 12.57 455,580 337,500 3.7
16/06/2017
12.53
 2,300,320 12.51 12.61 12.47 450,390 938,410 -15.3
15/06/2017
12.51
 2,511,950 12.65 12.71 12.45 301,120 158,650 4.5
14/06/2017
12.65
 1,675,330 12.57 12.71 12.55 810,890 245,180 17.9
13/06/2017
12.57
 2,083,700 12.39 12.63 12.39 302,170 188,900 3.6
12/06/2017
12.39
 5,443,760 12.75 12.75 12.29 346,900 1,675,280 -41.6
09/06/2017
12.75
 4,194,660 12.99 13.05 12.75 102,100 13,000 2.9
08/06/2017
12.99
 3,625,650 13.15 13.21 12.89 10,690 62,800 -1.7
07/06/2017
13.15
 4,727,810 13.27 13.51 13.15 999,290 204,150 26.6
06/06/2017
13.27
 4,078,830 12.91 13.31 12.85 707,350 17,620 22.9
05/06/2017
12.91
 2,929,150 12.75 13.05 12.75 124,040 175,600 -1.6
02/06/2017
12.75
 2,635,380 12.89 12.89 12.59 26,710 177,620 -4.8
01/06/2017
12.89
 3,050,670 13.07 13.13 12.85 56,690 5,410 1.7
31/05/2017
13.07
 5,335,930 12.23 13.07 12.21 257,500 127,450 4.3
30/05/2017
12.23
 5,931,670 12.69 12.75 12.20 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
12.69
 5,663,250 11.86 12.69 12.55 13,210 94,990 -2.6
26/05/2017
11.86
 3,933,110 11.55 11.89 11.57 519,080 320 26.6
25/05/2017
11.55
 2,490,260 11.73 11.84 11.52 497,470 79,970 21.4
24/05/2017
11.73
 3,112,720 11.39 11.75 11.36 308,970 77,290 11.7
23/05/2017
11.39
 1,707,150 11.32 11.52 11.35 107,980 110,290 -0.1
22/05/2017
11.32
 2,623,410 11.03 11.36 11.09 144,260 32,460 5.5
19/05/2017
11.03
 1,041,070 11.00 11.04 10.90 185,160 211,300 -1.3
18/05/2017
11.00
 1,184,480 11.02 11.06 10.89 192,700 302,080 -5.3

Chính sách bảo mật | Điều khoản sử dụng |