CTCP Tập đoàn Hoa Sen (hsg)

16.20
0
(0%)
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
(2025-12-29) 		-0.30 -1.85% 78,211,200 -589,200 -11.4
15.40
17
16.20
2 tháng
(2025-12-01) 		-0.60 -3.64% 128,578,200 -1,399,400 -24.9
15.40
17
16.20
3 tháng
(2025-10-30) 		-0.75 -4.50% 207,595,500 -7,019,400 -120.6
15.40
17.30
16.20
6 tháng
(2025-08-01) 		-2.60 -14.05% 810,270,900 -32,387,893 -577.4
15.40
20.95
16.20
12 tháng
(2025-02-03) 		-1.20 -7.02% 1,844,000,600 -28,623,130 -725.6
12.50
20.95
16.20
24 tháng
(2024-02-15) 		-6.25 -28.22% 4,172,650,200 -117,991,418 -2,608.6
12.50
24.63
16.20
36 tháng
(2023-02-13) 		2.66 20.13% 7,634,576,400 -34,003,412 -1,135.8
12.50
24.63
16.20
60 tháng
(2021-02-23) 		-1.99 -11.15% 12,909,197,300 -36,431,991 -1,411.1
6.76
38.18
16.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2017
15.25
 1,881,810 15.39 15.48 15.25 490,100 24,060 24.2
10/04/2017
15.39
 2,021,010 15.34 15.51 15.28 536,890 11,450 27.3
07/04/2017
15.34
 2,777,860 14.98 15.37 14.86 769,910 10,500 39.1
05/04/2017
14.98
 1,821,260 15.25 15.25 14.95 192,700 44,880 7.5
04/04/2017
15.25
 3,716,300 14.67 15.25 14.67 596,470 10,530 29.7
03/04/2017
14.67
 1,418,540 14.65 14.80 14.57 357,980 20,590 16.7
31/03/2017
14.65
 1,914,140 14.64 14.92 14.57 201,340 12,010 9.4
30/03/2017
14.64
 2,221,390 14.51 14.89 14.49 510,700 50,120 22.8
29/03/2017
14.51
 1,436,730 14.45 14.64 14.45 463,120 260,300 9.9
28/03/2017
14.45
 2,605,970 14.25 14.64 14.25 98,610 335,320 -11.6
27/03/2017
14.25
 1,138,520 14.14 14.28 14.11 96,720 50,620 2.2
24/03/2017
14.14
 1,264,070 13.94 14.30 13.88 181,170 52,000 6.1
23/03/2017
13.94
 795,790 13.96 14.06 13.88 83,850 33,000 2.4
22/03/2017
13.96
 883,530 14.11 14.12 13.93 115,230 65,000 2.4
21/03/2017
14.11
 1,460,570 14.00 14.30 14.06 86,500 17,520 3.3
20/03/2017
14.00
 1,281,000 13.57 14.18 13.56 46,600 18,000 1.3
17/03/2017
13.57
 1,595,780 13.56 13.65 13.54 365,870 1,221,190 -39.2
16/03/2017
13.56
 1,144,800 13.51 13.72 13.56 970 344,070 -15.8
15/03/2017
13.51
 1,890,300 13.53 13.54 13.23 9,440 57,830 -2.2
14/03/2017
13.53
 1,119,720 13.71 13.80 13.51 6,130 3,450 0.1
13/03/2017
13.71
 1,337,660 13.99 13.99 13.71 44,610 108,410 -3.0
10/03/2017
13.99
 945,400 14.00 14.03 13.88 201,760 8,450 9.1
09/03/2017
14.00
 582,860 14.02 14.06 13.94 61,700 0 2.9
08/03/2017
14.02
 484,740 14.02 14.09 13.94 126,920 30,400 4.6
07/03/2017
14.02
 721,380 13.88 14.06 13.86 76,760 78,040 -0.0
06/03/2017
13.88
 909,540 14.00 14.00 13.74 91,300 152,500 -2.9
03/03/2017
14.00
 689,990 14.18 14.18 13.96 30,330 1,950 1.3
02/03/2017
14.18
 533,580 14.18 14.27 14.00 16,770 6,120 0.5
01/03/2017
14.18
 906,260 13.99 14.18 13.71 5,110 7,350 -0.1
28/02/2017
13.99
 704,980 14.08 14.27 13.99 33,040 163,810 -6.2
27/02/2017: Cổ tức tiền mặt tỉ lệ: 10%
27/02/2017
14.08
 667,810 14.02 14.27 14.03 48,360 64,030 -0.7
24/02/2017
14.02
 1,276,400 13.87 14.06 13.86 169,480 187,450 -0.9
23/02/2017
13.87
 1,652,490 13.97 14.03 13.68 24,480 252,200 -10.9
22/02/2017
13.97
 2,286,580 14.32 14.32 13.95 201,350 34,310 8.1
21/02/2017
14.32
 945,610 14.21 14.41 14.12 52,000 0 2.6
20/02/2017
14.21
 1,651,640 14.41 14.41 14.03 30,960 17,990 0.6
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

Chính sách bảo mật | Điều khoản sử dụng |