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)
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
14/03/2016
6.36
 1,057,590 6.29 6.41 6.31 277,010 188,270 3.1
11/03/2016
6.29
 1,316,380 6.18 6.43 6.16 188,440 200 6.6
10/03/2016
6.18
 568,570 6.14 6.22 6.11 3,300 3,000 0.0
09/03/2016
6.14
 972,940 6.23 6.25 6.03 49,000 141,940 -3.1
08/03/2016
6.23
 2,592,460 6.05 6.38 6.12 452,300 276,970 6.0
07/03/2016
6.05
 1,392,630 5.67 6.05 6.02 20,000 160,000 -4.7
04/03/2016
5.67
 527,130 5.65 5.78 5.62 58,390 92,000 -1.0
03/03/2016
5.65
 316,350 5.58 5.73 5.60 18,760 0 0.6
02/03/2016
5.58
 519,050 5.54 5.62 5.54 16,860 53,510 -1.1
01/03/2016
5.54
 696,980 5.64 5.69 5.53 11,000 0 0.3
29/02/2016
5.64
 867,770 5.47 5.78 5.47 71,000 200,000 -3.9
26/02/2016
5.47
 871,590 5.29 5.47 5.33 500 100,000 -3.0
25/02/2016
5.29
 607,720 5.25 5.40 5.25 11,300 61,130 -1.5
24/02/2016
5.25
 317,570 5.25 5.27 5.20 31,000 0 0.9
23/02/2016
5.25
 448,060 5.29 5.35 5.22 3,290 0 0.1
22/02/2016
5.29
 701,110 5.16 5.38 5.15 0 202,840 -5.9
19/02/2016
5.16
 280,030 5.18 5.22 5.15 31,000 31,750 -0.0
18/02/2016
5.18
 323,530 5.18 5.24 5.16 5,600 5,000 0.0
17/02/2016
5.18
 494,430 5.13 5.25 5.13 16,400 141,740 -3.6
16/02/2016
5.13
 271,950 5.13 5.18 5.07 37,250 123,000 -2.4
15/02/2016
5.13
 186,380 5.09 5.13 5.06 0 72,340 -2.0
05/02/2016
5.09
 191,710 5.09 5.16 5.07 22,500 0 0.6
04/02/2016
5.09
 126,400 5.02 5.11 5.02 22,500 2,000 0.6
03/02/2016
5.02
 104,560 5.00 5.04 4.89 0 2,970 -0.1
02/02/2016
5.00
 95,420 5.04 5.07 4.98 0 0 0
01/02/2016
5.04
 328,720 5.18 5.22 5.04 130 20,000 -0.6
29/01/2016
5.18
 286,810 5.15 5.20 5.09 50,000 0 1.4
28/01/2016
5.15
 575,090 5.09 5.22 5.02 96,300 0 2.7
27/01/2016
5.09
 667,610 4.86 5.13 4.89 4,000 0 0.1
26/01/2016
4.86
 359,220 4.87 4.95 4.73 60,500 0 1.6
25/01/2016
4.87
 720,440 4.57 4.87 4.62 119,320 467,830 -9.1
22/01/2016
4.57
 1,120,390 4.68 4.80 4.49 100,200 498,440 -10.1
21/01/2016
4.68
 1,060,710 5.00 5.00 4.66 46,550 652,140 -15.9
20/01/2016
5.00
 747,080 5.09 5.16 4.98 4,000 159,230 -4.3
19/01/2016
5.09
 414,050 5.04 5.18 5.07 35,970 94,710 -1.7
18/01/2016
5.04
 802,670 5.33 5.33 4.97 14,000 180,650 -4.6
15/01/2016
5.33
 431,460 5.45 5.54 5.33 2,040 159,910 -4.8
14/01/2016
5.45
 417,550 5.69 5.69 5.36 3,000 60,000 -1.7
13/01/2016
5.69
 101,730 5.73 5.78 5.65 0 7,280 -0.2
12/01/2016
5.73
 226,480 5.65 5.73 5.64 1,600 0 0.0
11/01/2016
5.65
 148,180 5.69 5.73 5.64 0 0 0
08/01/2016
5.69
 322,800 5.73 5.73 5.62 130,000 30,000 3.1
07/01/2016
5.73
 467,270 5.80 5.80 5.67 101,000 30,000 2.3
06/01/2016
5.80
 327,170 5.76 5.83 5.78 70,500 25,000 1.5
05/01/2016
5.76
 179,530 5.83 5.89 5.74 50,000 900 1.6
04/01/2016
5.83
 363,400 5.71 5.89 5.76 83,280 0 2.7
31/12/2015
5.71
 147,170 5.80 5.83 5.71 0 0 0
30/12/2015
5.80
 165,190 5.71 5.82 5.74 23,000 420 0.7
29/12/2015
5.71
 218,460 5.69 5.71 5.65 31,500 80,500 -1.5
28/12/2015
5.69
 175,720 5.76 5.80 5.65 45,210 86,410 -1.3
25/12/2015
5.76
 211,370 5.76 5.83 5.71 31,200 8,370 0.7
24/12/2015
5.76
 206,350 5.83 5.89 5.74 35,100 270 1.1
23/12/2015
5.83
 149,970 5.83 5.91 5.78 15,940 40,000 -0.8
22/12/2015
5.83
 198,590 5.93 5.94 5.83 19,100 70,000 -1.6
21/12/2015
5.93
 170,570 5.96 6.03 5.91 54,390 0 1.8
18/12/2015
5.96
 305,420 5.94 6.02 5.94 64,650 60,010 0.2
17/12/2015
5.94
 363,010 5.94 6.03 5.91 153,380 117,800 1.2
16/12/2015
5.94
 273,220 5.94 6.05 5.91 2,240 43,240 -1.3
15/12/2015
5.94
 114,310 6.02 6.02 5.93 10,010 25,800 -0.5
14/12/2015
6.02
 233,590 6.05 6.09 5.98 56,920 21,400 1.2
11/12/2015
6.05
 317,060 5.91 6.07 5.94 60,000 90,000 -1.0
10/12/2015
5.91
 267,500 6.05 6.14 5.91 2,620 63,330 -2.0
09/12/2015
6.05
 976,090 5.91 6.16 5.94 0 469,210 -15.7
08/12/2015
5.91
 304,270 5.91 5.94 5.83 30,300 65,000 -1.1
07/12/2015
5.91
 258,300 5.85 5.93 5.85 225,000 176,000 1.6
04/12/2015
5.85
 227,510 5.94 5.96 5.83 0 79,000 -2.6

Chính sách bảo mật | Điều khoản sử dụng |