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)
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
22/09/2016
12.03
 962,170 12.21 12.29 12.03 37,480 147,500 -4.6
21/09/2016
12.21
 1,074,620 12.18 12.34 12.03 492,350 256,240 10.0
20/09/2016
12.18
 1,824,410 11.92 12.18 11.64 84,050 44,730 1.6
19/09/2016
11.92
 2,235,080 12.18 12.38 11.89 45,570 67,730 -0.9
16/09/2016
12.18
 3,790,060 12.42 12.52 12.18 2,736,640 1,147,090 67.2
15/09/2016
12.42
 1,031,810 12.55 12.63 12.39 450,600 50,500 17.3
14/09/2016
12.55
 817,680 12.61 12.64 12.42 279,100 500 12.0
13/09/2016
12.61
 2,334,530 12.23 12.66 12.28 1,114,770 350,600 33.1
12/09/2016
12.23
 2,182,040 12.70 12.70 12.18 210,780 141,000 3.0
09/09/2016
12.70
 1,915,570 12.76 12.87 12.52 264,220 36,000 10.0
08/09/2016
12.76
 1,919,110 12.67 12.93 12.64 515,310 178,700 14.9
07/09/2016
12.67
 4,646,740 12.79 12.79 12.41 654,150 149,000 21.8
06/09/2016
12.79
 3,094,900 13.05 13.13 12.79 326,740 150,000 7.9
05/09/2016
13.05
 4,883,620 12.76 13.19 12.90 882,670 431,430 20.3
01/09/2016
12.76
 1,872,640 12.58 12.76 12.44 177,010 7,190 7.4
31/08/2016
12.58
 2,529,320 12.55 12.76 12.44 281,010 50,000 10.0
30/08/2016
12.55
 2,765,230 12.03 12.55 11.97 139,840 38,280 4.3
29/08/2016
12.03
 2,760,290 12.26 12.50 12.03 17,300 231,020 -9.1
26/08/2016
12.26
 2,013,500 12.32 12.47 12.21 38,780 280,200 -10.2
25/08/2016
12.32
 3,952,810 12.15 12.44 12.21 363,700 110,270 10.7
24/08/2016
12.15
 2,539,640 11.66 12.15 11.68 264,100 525,250 -10.7
23/08/2016
11.66
 1,717,830 11.37 11.66 11.19 97,100 88,450 0.4
22/08/2016
11.37
 3,596,230 11.83 11.86 11.34 14,200 175,000 -6.4
19/08/2016
11.83
 2,099,400 12.09 12.18 11.83 34,500 6,410 1.2
18/08/2016
12.09
 2,918,610 12.06 12.32 12.03 95,100 542,200 -18.7
17/08/2016
12.06
 2,325,850 12.03 12.12 11.89 35,220 469,680 -18.0
16/08/2016
12.03
 1,956,580 11.97 12.23 11.97 34,000 450 1.4
15/08/2016
11.97
 2,333,510 11.86 11.97 11.68 57,090 300,000 -9.9
12/08/2016
11.86
 2,718,010 12.09 12.26 11.83 156,000 53,210 4.3
11/08/2016
12.09
 2,483,770 11.80 12.12 11.77 306,790 334,470 -1.1
10/08/2016
11.80
 3,238,720 11.42 11.89 11.37 304,500 236,000 2.8
09/08/2016
11.42
 1,524,580 11.37 11.54 11.31 146,430 203,460 -2.3
08/08/2016
11.37
 1,302,140 11.22 11.39 11.16 141,460 21,720 4.7
05/08/2016
11.22
 2,444,820 10.96 11.28 10.84 238,200 8,460 8.7

Chính sách bảo mật | Điều khoản sử dụng |