CTCP Tập đoàn Hoa Sen (hsg)

12
0.30
(2.56%)
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
(2026-05-13) 		-0.40 -3.28% 71,674,200 -987,972 0
11.65
12.80
11.70
2 tháng
(2026-04-13) 		-0.01 -0.07% 162,807,300 -2,876,485 0
11.65
12.80
11.70
3 tháng
(2026-03-16) 		0.72 6.53% 221,201,500 -1,477,765 -3.5
10.65
12.80
11.70
6 tháng
(2025-12-15) 		-0.05 -0.39% 442,324,100 -5,641,765 -64.9
10.62
13.08
11.70
12 tháng
(2025-06-17) 		-1.20 -9.23% 1,511,235,400 -30,540,164 -496.0
10.62
16.12
11.70
24 tháng
(2024-06-24) 		-6.14 -34.21% 3,466,540,500 -105,086,142 -2,281.8
9.62
18.95
11.70
36 tháng
(2023-06-28) 		-0.51 -4.12% 6,497,831,600 -93,859,636 -2,081.2
9.62
18.95
11.70
60 tháng
(2021-07-08) 		-10.06 -46.02% 12,208,487,600 -40,902,156 -1,558.5
5.20
29.37
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/05/2017
11.02
 500,820 10.95 11.11 10.86 77,150 4,190 3.5
16/05/2017
10.95
 2,581,450 11.26 11.26 10.95 18,240 1,217,370 -58.3
15/05/2017
11.26
 1,313,140 11.27 11.36 11.24 161,520 21,700 6.9
12/05/2017
11.27
 1,599,200 11.16 11.33 11.22 24,030 132,280 -5.4
11/05/2017
11.16
 924,100 11.24 11.34 11.16 4,180 100,000 -4.7
10/05/2017
11.24
 857,890 11.25 11.34 11.23 41,100 51,000 -0.5
09/05/2017
11.25
 977,000 11.22 11.26 11.11 5,700 188,000 -8.9
08/05/2017
11.22
 983,880 11.31 11.35 11.14 174,490 205,800 -1.6
05/05/2017
11.31
 1,683,670 11.07 11.50 11.30 12,000 210,690 -9.9
04/05/2017
11.07
 754,180 10.90 11.07 10.91 59,310 176,130 -5.7
03/05/2017
10.90
 829,310 11.01 11.01 10.75 10,650 30,330 -0.9
28/04/2017
11.01
 564,710 11.06 11.07 10.91 127,520 49,200 3.8
27/04/2017
11.06
 607,670 10.90 11.07 10.92 139,550 75,430 3.1
26/04/2017
10.90
 459,610 10.75 10.99 10.73 72,150 19,400 2.5
25/04/2017
10.75
 502,420 10.64 10.75 10.64 16,580 1,000 0.7
24/04/2017
10.64
 963,940 10.90 10.90 10.64 39,080 24,750 0.7
21/04/2017
10.90
 692,760 10.95 11.03 10.89 45,510 16,390 1.4
20/04/2017
10.95
 538,090 11.14 11.18 10.95 59,230 98,020 -1.9
19/04/2017
11.14
 575,770 10.98 11.18 10.93 106,310 25,430 3.9
18/04/2017
10.98
 1,105,080 10.84 10.98 10.75 62,780 33,320 1.4
17/04/2017
10.84
 2,486,070 11.22 11.30 10.83 65,490 16,000 2.4
14/04/2017
11.22
 2,046,820 11.24 11.34 11.00 31,200 32,010 -0.0
13/04/2017
11.24
 1,293,030 11.27 11.43 11.20 90,480 1,000 4.4
12/04/2017
11.27
 4,190,710 11.73 11.73 11.16 54,980 45,450 0.5
11/04/2017
11.73
 1,881,810 11.84 11.91 11.73 490,100 24,060 24.2
10/04/2017
11.84
 2,021,010 11.80 11.93 11.75 536,890 11,450 27.3
07/04/2017
11.80
 2,777,860 11.52 11.82 11.43 769,910 10,500 39.1
05/04/2017
11.52
 1,821,260 11.73 11.73 11.50 192,700 44,880 7.5
04/04/2017
11.73
 3,716,300 11.28 11.73 11.28 596,470 10,530 29.7
03/04/2017
11.28
 1,418,540 11.27 11.39 11.20 357,980 20,590 16.7
31/03/2017
11.27
 1,914,140 11.26 11.48 11.20 201,340 12,010 9.4
30/03/2017
11.26
 2,221,390 11.16 11.45 11.15 510,700 50,120 22.8
29/03/2017
11.16
 1,436,730 11.11 11.26 11.11 463,120 260,300 9.9
28/03/2017
11.11
 2,605,970 10.97 11.26 10.97 98,610 335,320 -11.6
27/03/2017
10.97
 1,138,520 10.87 10.99 10.85 96,720 50,620 2.2

Chính sách bảo mật | Điều khoản sử dụng |