CTCP Tập đoàn Hoa Sen (hsg)

16.20
0.30
(1.89%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |