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)
25/05/2017
15.01
 2,490,260 15.25 15.39 14.98 497,470 79,970 21.4
24/05/2017
15.25
 3,112,720 14.80 15.28 14.77 308,970 77,290 11.7
23/05/2017
14.80
 1,707,150 14.71 14.98 14.76 107,980 110,290 -0.1
22/05/2017
14.71
 2,623,410 14.34 14.77 14.42 144,260 32,460 5.5
19/05/2017
14.34
 1,041,070 14.30 14.36 14.17 185,160 211,300 -1.3
18/05/2017
14.30
 1,184,480 14.33 14.37 14.15 192,700 302,080 -5.3
17/05/2017
14.33
 500,820 14.24 14.45 14.12 77,150 4,190 3.5
16/05/2017
14.24
 2,581,450 14.64 14.64 14.24 18,240 1,217,370 -58.3
15/05/2017
14.64
 1,313,140 14.65 14.77 14.61 161,520 21,700 6.9
12/05/2017
14.65
 1,599,200 14.51 14.73 14.58 24,030 132,280 -5.4
11/05/2017
14.51
 924,100 14.61 14.74 14.51 4,180 100,000 -4.7
10/05/2017
14.61
 857,890 14.62 14.74 14.60 41,100 51,000 -0.5
09/05/2017
14.62
 977,000 14.58 14.64 14.45 5,700 188,000 -8.9
08/05/2017
14.58
 983,880 14.70 14.76 14.48 174,490 205,800 -1.6
05/05/2017
14.70
 1,683,670 14.39 14.95 14.68 12,000 210,690 -9.9
04/05/2017
14.39
 754,180 14.17 14.39 14.18 59,310 176,130 -5.7
03/05/2017
14.17
 829,310 14.31 14.31 13.97 10,650 30,330 -0.9
28/04/2017
14.31
 564,710 14.37 14.39 14.18 127,520 49,200 3.8
27/04/2017
14.37
 607,670 14.17 14.39 14.20 139,550 75,430 3.1
26/04/2017
14.17
 459,610 13.97 14.28 13.94 72,150 19,400 2.5
25/04/2017
13.97
 502,420 13.83 13.97 13.83 16,580 1,000 0.7
24/04/2017
13.83
 963,940 14.17 14.17 13.83 39,080 24,750 0.7
21/04/2017
14.17
 692,760 14.24 14.34 14.15 45,510 16,390 1.4
20/04/2017
14.24
 538,090 14.48 14.54 14.24 59,230 98,020 -1.9
19/04/2017
14.48
 575,770 14.27 14.54 14.21 106,310 25,430 3.9
18/04/2017
14.27
 1,105,080 14.09 14.27 13.97 62,780 33,320 1.4
17/04/2017
14.09
 2,486,070 14.58 14.68 14.08 65,490 16,000 2.4
14/04/2017
14.58
 2,046,820 14.61 14.74 14.30 31,200 32,010 -0.0
13/04/2017
14.61
 1,293,030 14.65 14.86 14.57 90,480 1,000 4.4
12/04/2017
14.65
 4,190,710 15.25 15.25 14.51 54,980 45,450 0.5
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

Chính sách bảo mật | Điều khoản sử dụng |