CTCP Tập đoàn Hoa Sen (hsg)

11.95
0.25
(2.14%)
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
(2026-05-13) 		-0.40 -3.28% 71,674,200 -987,972 0
11.65
12.80
11.70
2 tháng
(2026-04-13) 		-0.01 -0.07% 162,807,300 -2,876,485 0
11.65
12.80
11.70
3 tháng
(2026-03-16) 		0.72 6.53% 221,201,500 -1,477,765 -3.5
10.65
12.80
11.70
6 tháng
(2025-12-15) 		-0.05 -0.39% 442,324,100 -5,641,765 -64.9
10.62
13.08
11.70
12 tháng
(2025-06-17) 		-1.20 -9.23% 1,511,235,400 -30,540,164 -496.0
10.62
16.12
11.70
24 tháng
(2024-06-24) 		-6.14 -34.21% 3,466,540,500 -105,086,142 -2,281.8
9.62
18.95
11.70
36 tháng
(2023-06-28) 		-0.51 -4.12% 6,497,831,600 -93,859,636 -2,081.2
9.62
18.95
11.70
60 tháng
(2021-07-08) 		-10.06 -46.02% 12,208,487,600 -40,902,156 -1,558.5
5.20
29.37
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/12/2016
10.79
 1,204,060 10.71 10.82 10.59 10,190 75,740 -3.1
14/12/2016
10.71
 1,430,820 10.30 10.78 10.27 282,800 202,630 3.8
13/12/2016
10.30
 1,535,750 10.29 10.35 10.19 675,750 164,920 23.5
12/12/2016
10.29
 1,566,880 10.31 10.39 10.26 317,700 169,550 6.8
09/12/2016
10.31
 1,104,800 10.37 10.42 10.20 78,530 91,550 -0.6
08/12/2016
10.37
 871,450 10.26 10.46 10.30 225,970 229,800 -0.2
07/12/2016
10.26
 2,271,380 10.13 10.37 10.13 422,160 252,530 7.8
06/12/2016
10.13
 3,364,300 10.86 10.86 10.13 10,570 430,360 -19.7
05/12/2016
10.86
 1,525,980 11.06 11.12 10.86 307,910 306,230 0.2
02/12/2016
11.06
 1,547,840 10.88 11.06 10.75 372,890 81,860 14.1
01/12/2016
10.88
 1,870,880 10.84 10.96 10.82 343,240 63,310 13.6
30/11/2016
10.84
 2,041,530 10.46 10.84 10.37 312,440 89,370 10.5
29/11/2016
10.46
 1,878,320 10.31 10.54 10.26 1,270 130,450 -6.0
28/11/2016
10.31
 1,630,580 10.57 10.63 10.26 46,400 68,670 -1.1
25/11/2016
10.57
 1,375,550 10.58 10.67 10.44 117,850 208,460 -4.3
24/11/2016
10.58
 2,286,010 10.36 10.66 10.36 13,490 52,850 -1.8
23/11/2016
10.36
 1,469,270 10.33 10.39 10.19 35,640 10 1.6
22/11/2016
10.33
 1,822,160 10.36 10.47 10.26 12,580 65,640 -2.5
21/11/2016
10.36
 2,747,060 9.91 10.36 9.99 66,200 28,040 1.7
18/11/2016
9.91
 1,800,290 9.68 9.91 9.67 6,010 42,000 -1.6
17/11/2016
9.68
 1,837,400 9.81 9.84 9.63 38,470 32,100 0.3
16/11/2016
9.81
 1,434,590 9.86 9.92 9.80 27,800 38,450 -0.5
15/11/2016
9.86
 2,035,400 9.86 9.95 9.82 8,440 25,050 -0.7
14/11/2016
9.86
 3,624,160 9.59 9.90 9.55 502,790 101,890 17.6
11/11/2016
9.59
 1,294,040 9.57 9.77 9.49 50,480 87,360 -1.6
10/11/2016
9.57
 2,712,820 9.37 9.70 9.51 19,500 348,680 -14.2
09/11/2016
9.37
 5,303,960 9.37 9.37 8.88 32,810 68,850 -1.5
08/11/2016
9.37
 1,713,670 9.39 9.52 9.37 13,100 69,050 -2.4
07/11/2016
9.39
 3,289,800 8.93 9.44 8.94 196,820 133,500 2.5
04/11/2016
8.93
 1,838,560 8.80 8.98 8.81 2,000 120,000 -4.7
03/11/2016
8.80
 1,894,290 8.81 8.81 8.66 82,980 208,840 -4.9
02/11/2016
8.81
 1,787,920 9.08 9.12 8.81 39,020 46,200 -0.3
01/11/2016
9.08
 1,502,500 8.93 9.08 8.89 91,000 56,200 1.4
31/10/2016
8.93
 1,671,780 8.88 9.11 8.92 46,010 188,400 -5.7
28/10/2016
8.88
 2,284,490 8.63 9.00 8.63 460,000 386,270 3.0

Chính sách bảo mật | Điều khoản sử dụng |