CTCP Tập đoàn Hoa Sen (hsg)

10.70
-0.20
(-1.83%)
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
(2026-07-01) 		-0.85 -7.23% 66,643,700 -496,473 0
10.05
11.75
10.70
2 tháng
(2026-06-01) 		-1.55 -12.45% 122,763,300 -4,913,436 0
10.05
12.45
10.70
3 tháng
(2026-05-04) 		-1.60 -12.80% 196,752,300 -7,083,586 0
10.05
12.80
10.70
6 tháng
(2026-02-02) 		-1.22 -10.03% 429,292,500 -7,787,206 -61.0
10.05
12.80
10.70
12 tháng
(2025-08-05) 		-3.41 -23.82% 1,233,727,200 -38,373,099 -605.2
10.05
16.12
10.70
24 tháng
(2024-08-12) 		-4.79 -30.55% 3,112,748,100 -92,442,258 -1,913.2
9.62
16.12
10.70
36 tháng
(2023-08-16) 		-3.96 -26.63% 6,098,653,500 -116,283,477 -2,467.7
9.62
18.95
10.70
60 tháng
(2021-08-26) 		-11.55 -51.44% 11,868,232,700 -50,190,397 -1,812.9
5.20
29.37
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/03/2017
10.87
 1,264,070 10.73 11.00 10.68 181,170 52,000 6.1
23/03/2017
10.73
 795,790 10.74 10.82 10.68 83,850 33,000 2.4
22/03/2017
10.74
 883,530 10.85 10.86 10.71 115,230 65,000 2.4
21/03/2017
10.85
 1,460,570 10.77 11.00 10.82 86,500 17,520 3.3
20/03/2017
10.77
 1,281,000 10.44 10.91 10.43 46,600 18,000 1.3
17/03/2017
10.44
 1,595,780 10.43 10.50 10.42 365,870 1,221,190 -39.2
16/03/2017
10.43
 1,144,800 10.40 10.56 10.43 970 344,070 -15.8
15/03/2017
10.40
 1,890,300 10.41 10.42 10.18 9,440 57,830 -2.2
14/03/2017
10.41
 1,119,720 10.54 10.61 10.40 6,130 3,450 0.1
13/03/2017
10.54
 1,337,660 10.76 10.76 10.54 44,610 108,410 -3.0
10/03/2017
10.76
 945,400 10.77 10.79 10.68 201,760 8,450 9.1
09/03/2017
10.77
 582,860 10.78 10.82 10.73 61,700 0 2.9
08/03/2017
10.78
 484,740 10.78 10.84 10.73 126,920 30,400 4.6
07/03/2017
10.78
 721,380 10.68 10.82 10.66 76,760 78,040 -0.0
06/03/2017
10.68
 909,540 10.77 10.77 10.57 91,300 152,500 -2.9
03/03/2017
10.77
 689,990 10.91 10.91 10.74 30,330 1,950 1.3
02/03/2017
10.91
 533,580 10.91 10.98 10.77 16,770 6,120 0.5
01/03/2017
10.91
 906,260 10.76 10.91 10.54 5,110 7,350 -0.1
28/02/2017
10.76
 704,980 10.83 10.98 10.76 33,040 163,810 -6.2
27/02/2017: Cổ tức tiền mặt tỉ lệ: 10%
27/02/2017
10.83
 667,810 10.78 10.98 10.79 48,360 64,030 -0.7
24/02/2017
10.78
 1,276,400 10.67 10.82 10.66 169,480 187,450 -0.9
23/02/2017
10.67
 1,652,490 10.75 10.79 10.53 24,480 252,200 -10.9
22/02/2017
10.75
 2,286,580 11.02 11.02 10.73 201,350 34,310 8.1
21/02/2017
11.02
 945,610 10.93 11.08 10.86 52,000 0 2.6
20/02/2017
10.93
 1,651,640 11.08 11.08 10.79 30,960 17,990 0.6
17/02/2017
11.08
 2,844,360 11.10 11.10 10.84 95,720 16,840 3.9
16/02/2017
11.10
 2,785,880 11.37 11.37 11.10 111,590 9,600 5.1
15/02/2017
11.37
 1,193,970 11.46 11.53 11.33 17,050 0 0.9
14/02/2017
11.46
 1,532,650 11.42 11.62 11.42 91,110 209,410 -6.1
13/02/2017
11.42
 1,401,470 11.20 11.42 11.22 266,740 250,300 0.8
10/02/2017
11.20
 1,134,500 11.28 11.44 11.20 89,570 328,000 -12.0
09/02/2017
11.28
 2,308,330 10.99 11.44 10.99 109,700 411,250 -15.3
08/02/2017
10.99
 905,010 10.98 11.12 10.99 110,730 400,000 -14.3
07/02/2017
10.98
 1,196,160 10.97 11.08 10.97 120,300 431,300 -15.4
06/02/2017
10.97
 1,251,950 10.95 10.99 10.91 400,950 422,000 -1.0
03/02/2017
10.95
 1,158,700 10.96 11.06 10.95 793,960 727,980 3.3
02/02/2017
10.96
 795,540 11.08 11.15 10.94 468,500 509,800 -2.0
25/01/2017
11.08
 417,410 10.99 11.08 10.95 42,630 0 2.1
24/01/2017
10.99
 612,360 10.86 10.99 10.86 248,900 0 12.2
23/01/2017
10.86
 720,050 10.86 11.02 10.86 306,710 152,250 7.6
20/01/2017
10.86
 843,950 10.53 10.99 10.53 474,960 0 23.0
19/01/2017
10.53
 947,480 10.66 10.78 10.50 23,180 62,790 -1.9
18/01/2017
10.66
 809,580 11.04 11.06 10.66 15,530 125,120 -5.4
17/01/2017
11.04
 1,301,990 11.08 11.08 10.79 4,870 361,000 -17.4
16/01/2017
11.08
 2,133,010 11.26 11.28 10.66 7,730 308,800 -14.8
13/01/2017
11.26
 1,061,920 11.42 11.42 11.26 15,270 125,480 -5.6
12/01/2017
11.42
 713,060 11.55 11.60 11.37 4,130 231,750 -11.7
11/01/2017
11.55
 1,116,610 11.37 11.55 11.17 100 111,800 -5.7
10/01/2017
11.37
 1,527,440 11.31 11.44 11.31 315,150 432,590 -6.0
09/01/2017
11.31
 1,728,770 11.35 11.44 11.17 45,100 159,500 -5.8
06/01/2017
11.35
 3,435,950 11.89 12.09 11.22 249,490 363,000 -5.8
05/01/2017
11.89
 2,470,920 11.49 11.91 11.53 220,180 78,740 7.5
04/01/2017
11.49
 914,620 11.44 11.49 11.37 80,000 76,000 0.2
03/01/2017
11.44
 539,460 11.35 11.57 11.33 3,300 23,350 -1.0
30/12/2016
11.35
 1,470,310 11.53 11.53 11.26 286,430 0 14.7
29/12/2016
11.53
 1,177,250 11.51 11.71 11.51 20,010 6,700 0.7
28/12/2016
11.51
 1,152,040 11.22 11.57 11.24 7,380 71,290 -3.3
27/12/2016
11.22
 2,162,700 11.55 11.55 11.15 272,310 60,000 10.8
26/12/2016
11.55
 2,370,500 11.44 11.69 11.49 331,100 64,450 13.8
23/12/2016
11.44
 1,115,000 11.51 11.55 11.37 5,000 16,320 -0.6
22/12/2016
11.51
 1,352,540 11.49 11.66 11.31 145,600 92,180 2.7
21/12/2016
11.49
 2,497,040 10.89 11.55 10.91 215,710 146,340 3.5
20/12/2016
10.89
 1,025,850 10.93 10.95 10.83 105,840 92,360 0.7
19/12/2016
10.93
 1,193,960 10.93 11.08 10.84 17,980 30,330 -0.6
16/12/2016
10.93
 5,003,450 10.79 11.03 10.79 3,457,950 832,150 128.8

Chính sách bảo mật | Điều khoản sử dụng |