CTCP Tập đoàn Hoa Sen (hsg)

16.25
0.05
(0.31%)
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
(2025-12-29) 		-0.30 -1.85% 78,211,200 -589,200 -11.4
15.40
17
16.20
2 tháng
(2025-12-01) 		-0.60 -3.64% 128,578,200 -1,399,400 -24.9
15.40
17
16.20
3 tháng
(2025-10-30) 		-0.75 -4.50% 207,595,500 -7,019,400 -120.6
15.40
17.30
16.20
6 tháng
(2025-08-01) 		-2.60 -14.05% 810,270,900 -32,387,893 -577.4
15.40
20.95
16.20
12 tháng
(2025-02-03) 		-1.20 -7.02% 1,844,000,600 -28,623,130 -725.6
12.50
20.95
16.20
24 tháng
(2024-02-15) 		-6.25 -28.22% 4,172,650,200 -117,991,418 -2,608.6
12.50
24.63
16.20
36 tháng
(2023-02-13) 		2.66 20.13% 7,634,576,400 -34,003,412 -1,135.8
12.50
24.63
16.20
60 tháng
(2021-02-23) 		-1.99 -11.15% 12,909,197,300 -36,431,991 -1,411.1
6.76
38.18
16.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |