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)
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
04/05/2016
9.66
 1,930,890 9.08 9.66 9.18 650 241,400 -11.8
29/04/2016
9.08
 1,978,580 8.62 9.12 8.72 120,400 117,780 0.2
28/04/2016
8.62
 867,810 8.62 8.66 8.56 3,250 1,300 0.1
27/04/2016
8.62
 835,620 8.43 8.70 8.47 11,680 0 0.5
26/04/2016
8.43
 1,197,870 8.08 8.43 8.00 11,910 126,730 -4.9
25/04/2016
8.08
 1,274,840 8.20 8.20 8.08 14,610 0 0.6
22/04/2016
8.20
 1,449,330 8.16 8.29 8.06 130,000 35,890 4.0
21/04/2016
8.16
 1,940,040 7.63 8.16 7.81 344,000 0 14.4
20/04/2016
7.63
 2,859,230 7.15 7.63 7.44 252,020 0 9.9
19/04/2016
7.15
 1,467,790 7.25 7.27 7.13 400,590 4,000 14.8
15/04/2016
7.25
 1,554,490 7.25 7.36 7.25 312,590 808,390 -18.8
14/04/2016: Cổ tức tiền mặt tỉ lệ: 25%
14/04/2016
7.25
 987,000 7.25 7.42 7.25 49,900 427,000 -14.3
13/04/2016
7.25
 1,350,750 7.18 7.30 7.12 128,890 164,800 -1.5
12/04/2016
7.18
 1,904,700 7.27 7.28 7.18 335,310 725,000 -15.6
11/04/2016
7.27
 1,825,780 7.18 7.38 7.10 50,900 305,790 -10.2
08/04/2016
7.18
 1,974,640 6.87 7.30 6.94 340,030 100,050 9.5
07/04/2016
6.87
 2,004,260 6.74 6.98 6.83 153,600 422,070 -10.2
06/04/2016
6.74
 1,953,280 6.52 6.74 6.49 55,000 241,380 -6.8
05/04/2016
6.52
 1,335,130 6.31 6.52 6.31 74,430 228,350 -5.5
04/04/2016
6.31
 916,260 6.22 6.43 6.23 70,190 460,220 -13.6
01/04/2016
6.22
 1,169,740 6.25 6.27 6.07 1,500 372,930 -12.6
31/03/2016
6.25
 899,240 6.43 6.43 6.25 23,410 199,280 -6.2
30/03/2016
6.43
 603,450 6.41 6.47 6.34 109,600 201,130 -3.3
29/03/2016
6.41
 632,030 6.49 6.61 6.34 50 0 0.0
28/03/2016
6.49
 449,540 6.25 6.49 6.25 99,700 0 3.5
25/03/2016
6.25
 942,480 6.31 6.31 6.12 11,700 58,800 -1.6
24/03/2016
6.31
 812,620 6.41 6.41 6.27 33,840 229,000 -6.8
23/03/2016
6.41
 696,480 6.43 6.49 6.36 42,600 279,310 -8.3
22/03/2016
6.43
 815,660 6.40 6.51 6.40 76,600 220,300 -5.1
21/03/2016
6.40
 586,930 6.47 6.54 6.32 9,750 109,130 -3.5
18/03/2016
6.47
 895,880 6.40 6.54 6.47 177,000 5,286,161 -168.3
17/03/2016
6.40
 1,253,010 6.31 6.54 6.34 209,310 124,350 3.0
16/03/2016
6.31
 885,210 6.27 6.32 6.23 126,030 173,000 -1.6
15/03/2016
6.27
 859,010 6.36 6.38 6.25 0 122,940 -4.3

Chính sách bảo mật | Điều khoản sử dụng |