CTCP Tập đoàn Hoa Sen (hsg)

16.65
-0.20
(-1.19%)
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
(2025-11-05) 		-0.25 -1.46% 70,590,700 -3,180,900 -54.6
16.50
17.30
16.65
2 tháng
(2025-10-06) 		-1.95 -10.37% 191,447,700 -25,505,200 -450.0
16.30
19
16.65
3 tháng
(2025-09-08) 		-3.15 -15.75% 368,437,200 -37,515,500 -685.6
16.30
20.70
16.65
6 tháng
(2025-06-09) 		0.85 5.31% 1,096,523,500 -24,292,799 -419.6
15.85
20.95
16.65
12 tháng
(2024-12-10) 		-1.61 -8.72% 1,837,380,900 -31,012,589 -767.0
12.50
20.95
16.65
24 tháng
(2023-12-18) 		-2.79 -14.22% 4,469,481,600 -110,628,171 -2,440.6
12.50
24.63
16.65
36 tháng
(2022-12-21) 		4.76 39.41% 7,959,845,200 -25,195,707 -1,007.9
10.11
24.63
16.65
60 tháng
(2020-12-31) 		1.43 9.25% 13,088,640,780 -45,387,671 -1,635.1
6.76
38.18
16.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/08/2016
10.96
 1,599,490 11.28 11.28 10.96 35,400 150,650 -4.4
03/08/2016
11.28
 1,408,300 10.76 11.28 10.76 75,100 740 2.9
02/08/2016
10.76
 2,486,340 10.96 10.96 10.67 218,410 24,100 7.2
01/08/2016
10.96
 3,504,260 11.42 11.42 10.87 154,550 27,000 4.8
29/07/2016
11.42
 1,590,610 11.60 11.60 11.39 59,800 29,810 1.2
28/07/2016
11.60
 2,544,270 11.45 11.71 11.39 14,630 8,100 0.3
27/07/2016
11.45
 2,326,120 10.93 11.45 10.90 54,900 6,000 1.9
26/07/2016
10.93
 3,151,400 10.76 10.99 10.41 198,050 17,970 6.7
25/07/2016
10.76
 2,814,230 11.05 11.31 10.52 2,720 655,440 -24.6
22/07/2016
11.05
 5,805,860 11.19 11.19 10.52 139,160 10,960 4.8
21/07/2016
11.19
 2,945,910 12.03 12.29 11.19 280,000 537,080 -10.8
20/07/2016
12.03
 3,273,660 12.70 12.76 12.03 197,270 247,300 -2.1
19/07/2016
12.70
 2,679,720 12.96 13.19 12.32 127,150 245,490 -5.4
18/07/2016
12.96
 1,962,060 12.15 12.96 12.15 161,140 251,500 -4.0
15/07/2016
12.15
 3,036,000 12.32 12.35 11.66 11,960 354,640 -14.2
14/07/2016
12.32
 4,120,260 13.22 13.25 12.32 82,220 293,000 -9.6
13/07/2016
13.22
 3,527,000 13.05 13.45 13.13 37,260 718,640 -31.2
12/07/2016
13.05
 3,490,350 12.99 13.22 12.47 8,900 190,650 -8.2
11/07/2016
12.99
 2,976,620 13.57 13.86 12.99 30,400 335,310 -14.3
08/07/2016
13.57
 3,342,590 13.25 13.57 13.08 14,600 643,700 -29.1
07/07/2016
13.25
 2,295,330 12.99 13.28 13.05 14,430 308,290 -13.4
06/07/2016
12.99
 2,509,320 12.79 12.99 12.50 2,610 387,130 -17.0
05/07/2016
12.79
 2,735,670 12.76 13.16 12.61 14,030 177,290 -7.3
04/07/2016
12.76
 3,423,820 12.18 12.76 12.29 82,570 41,530 1.8
01/07/2016
12.18
 3,159,740 11.97 12.38 11.80 33,500 82,360 -2.0
30/06/2016
11.97
 1,971,230 12.18 12.47 11.95 13,460 0 0.6
29/06/2016
12.18
 2,424,060 11.80 12.23 11.80 5,710 0 0.2
28/06/2016
11.80
 1,645,130 11.42 11.80 11.31 56,300 20,000 1.5
27/06/2016
11.42
 931,830 11.25 11.48 10.93 50,000 51,500 -0.1
24/06/2016
11.25
 4,198,820 11.77 11.77 10.96 30,900 18,000 0.5
23/06/2016
11.77
 1,015,080 11.77 12.00 11.71 41,600 1,000 1.7
22/06/2016
11.77
 1,217,250 11.89 11.95 11.66 22,520 79,820 -2.3
21/06/2016
11.89
 1,665,350 11.66 12.35 11.77 284,300 77,300 8.7
20/06/2016
11.66
 1,215,530 11.37 11.77 11.48 10,000 72,190 -2.5
17/06/2016
11.37
 4,254,340 12.06 12.06 11.25 15,110 561,150 -21.5
16/06/2016
12.06
 1,759,290 12.35 12.58 12.06 52,510 85,680 -1.4
15/06/2016
12.35
 2,685,530 12.44 12.76 12.09 5,120 342,320 -14.4
14/06/2016
12.44
 1,858,950 11.66 12.47 11.57 7,450 140,060 -5.4
13/06/2016
11.66
 1,269,680 11.60 11.80 11.31 75,800 11,050 2.6
10/06/2016
11.60
 1,615,050 11.31 11.74 11.31 1,880 125,700 -5.0
09/06/2016
11.31
 1,432,100 11.28 11.42 11.19 2,400 10,650 -0.3
08/06/2016
11.28
 1,757,970 10.67 11.39 10.81 113,140 0 4.4
07/06/2016
10.67
 1,106,350 10.47 10.67 10.47 0 339,730 -12.4
06/06/2016
10.47
 3,276,040 10.79 10.79 10.26 100 470,000 -17.1
03/06/2016
10.79
 1,391,650 10.81 10.84 10.67 600 303,800 -11.3
02/06/2016
10.81
 1,684,160 10.76 10.87 10.55 274,470 329,840 -2.1
01/06/2016
10.76
 2,670,450 10.23 10.81 10.44 13,300 400 0.5
31/05/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/5 (Volume + 50%, Ratio=0.50)
31/05/2016
10.23
 2,565,840 9.57 10.23 10.15 100 20,750 -0.7
30/05/2016
9.57
 1,951,270 9.59 9.76 9.51 56,800 178,500 -6.0
27/05/2016
9.59
 1,515,650 9.30 9.64 9.26 244,420 124,000 5.9
26/05/2016
9.30
 1,604,020 9.18 9.36 9.18 189,360 10,030 8.6
25/05/2016
9.18
 1,045,950 9.32 9.47 9.18 17,690 97,300 -3.9
24/05/2016
9.32
 2,259,060 8.85 9.37 8.78 705,110 346,500 17.0
23/05/2016
8.85
 858,820 8.99 9.07 8.85 21,860 110,000 -4.1
20/05/2016
8.99
 1,050,970 9.08 9.14 8.99 40,450 301,360 -12.2
19/05/2016
9.08
 817,380 9.01 9.16 8.89 74,910 201,650 -5.9
18/05/2016
9.01
 1,038,790 9.10 9.22 9.01 28,100 110,000 -3.8
17/05/2016
9.10
 1,325,550 8.79 9.26 8.81 64,220 400,000 -15.7
16/05/2016
8.79
 1,694,120 8.93 9.01 8.66 10,150 540,000 -24.0
13/05/2016
8.93
 2,142,480 9.20 9.20 8.79 10,230 19,000 -0.4
12/05/2016
9.20
 855,160 9.34 9.41 9.18 500 38,700 -1.8
11/05/2016
9.34
 748,260 9.28 9.45 9.22 122,200 2,380 5.8
10/05/2016
9.28
 1,798,200 9.28 9.45 8.95 14,000 131,810 -5.6
09/05/2016
9.28
 1,734,930 9.66 9.86 9.28 50,160 79,330 -1.5
06/05/2016
9.66
 1,427,620 9.51 9.86 9.39 40,560 114,870 -3.7
05/05/2016
9.51
 2,336,100 9.66 10.24 9.51 11,800 33,180 -1.1

Chính sách bảo mật | Điều khoản sử dụng |