CTCP Tập đoàn Hoa Sen (hsg)

10.70
-0.20
(-1.83%)
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
(2026-07-01) 		-0.85 -7.23% 66,643,700 -496,473 0
10.05
11.75
10.70
2 tháng
(2026-06-01) 		-1.55 -12.45% 122,763,300 -4,913,436 0
10.05
12.45
10.70
3 tháng
(2026-05-04) 		-1.60 -12.80% 196,752,300 -7,083,586 0
10.05
12.80
10.70
6 tháng
(2026-02-02) 		-1.22 -10.03% 429,292,500 -7,787,206 -61.0
10.05
12.80
10.70
12 tháng
(2025-08-05) 		-3.41 -23.82% 1,233,727,200 -38,373,099 -605.2
10.05
16.12
10.70
24 tháng
(2024-08-12) 		-4.79 -30.55% 3,112,748,100 -92,442,258 -1,913.2
9.62
16.12
10.70
36 tháng
(2023-08-16) 		-3.96 -26.63% 6,098,653,500 -116,283,477 -2,467.7
9.62
18.95
10.70
60 tháng
(2021-08-26) 		-11.55 -51.44% 11,868,232,700 -50,190,397 -1,812.9
5.20
29.37
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/10/2016
8.63
 788,850 8.54 8.64 8.50 35,000 59,300 -0.9
26/10/2016
8.54
 925,260 8.51 8.63 8.41 62,400 70,600 -0.3
25/10/2016
8.51
 1,604,810 8.74 8.83 8.47 77,250 220,000 -5.5
24/10/2016
8.74
 1,179,950 8.79 8.91 8.72 17,900 360,000 -13.5
21/10/2016
8.79
 1,347,840 8.70 9.03 8.79 14,000 102,200 -3.5
20/10/2016
8.70
 967,790 8.78 8.99 8.70 38,330 225,760 -7.4
19/10/2016
8.78
 1,528,790 8.55 8.83 8.61 34,150 195,000 -6.3
18/10/2016
8.55
 542,460 8.47 8.58 8.41 86,030 146,600 -2.3
17/10/2016
8.47
 854,560 8.47 8.56 8.44 10,850 151,200 -5.3
14/10/2016
8.47
 851,620 8.47 8.70 8.43 145,660 59,530 3.3
13/10/2016
8.47
 882,180 8.51 8.68 8.36 114,810 193,000 -2.9
12/10/2016
8.51
 1,057,430 8.65 8.70 8.49 292,310 215,000 3.0
11/10/2016
8.65
 2,123,470 8.25 8.68 8.12 193,250 549,490 -13.3
10/10/2016
8.25
 1,440,360 8.63 8.70 8.25 66,400 600,680 -20.3
07/10/2016
8.63
 2,038,010 8.61 8.69 8.40 188,830 501,800 -12.0
06/10/2016
8.61
 1,641,370 8.76 8.87 8.56 79,740 497,380 -16.3
05/10/2016
8.76
 1,090,010 8.83 8.94 8.75 148,800 152,430 -0.2
04/10/2016
8.83
 2,497,380 9.14 9.19 8.72 103,400 403,810 -12.1
03/10/2016
9.14
 1,030,420 9.37 9.37 9.10 110,000 292,420 -7.5
30/09/2016
9.37
 1,255,010 9.37 9.47 9.28 6,770 211,020 -8.6
29/09/2016
9.37
 1,744,170 9.26 9.43 9.26 164,280 356,300 -8.0
28/09/2016
9.26
 1,264,140 9.20 9.30 9.20 48,410 408,490 -14.9
27/09/2016
9.20
 1,464,510 9.17 9.24 9.14 52,150 347,000 -12.1
26/09/2016
9.17
 950,280 9.26 9.32 9.16 88,000 241,580 -6.4
23/09/2016
9.26
 1,124,310 9.26 9.30 9.14 90,100 38,000 2.2
22/09/2016
9.26
 962,170 9.39 9.46 9.26 37,480 147,500 -4.6
21/09/2016
9.39
 1,074,620 9.37 9.49 9.26 492,350 256,240 10.0
20/09/2016
9.37
 1,824,410 9.17 9.37 8.95 84,050 44,730 1.6
19/09/2016
9.17
 2,235,080 9.37 9.52 9.14 45,570 67,730 -0.9
16/09/2016
9.37
 3,790,060 9.56 9.63 9.37 2,736,640 1,147,090 67.2
15/09/2016
9.56
 1,031,810 9.66 9.71 9.53 450,600 50,500 17.3
14/09/2016
9.66
 817,680 9.70 9.72 9.56 279,100 500 12.0
13/09/2016
9.70
 2,334,530 9.41 9.73 9.44 1,114,770 350,600 33.1
12/09/2016
9.41
 2,182,040 9.77 9.77 9.37 210,780 141,000 3.0
09/09/2016
9.77
 1,915,570 9.81 9.90 9.63 264,220 36,000 10.0
08/09/2016
9.81
 1,919,110 9.75 9.95 9.72 515,310 178,700 14.9
07/09/2016
9.75
 4,646,740 9.84 9.84 9.55 654,150 149,000 21.8
06/09/2016
9.84
 3,094,900 10.04 10.10 9.84 326,740 150,000 7.9
05/09/2016
10.04
 4,883,620 9.81 10.15 9.92 882,670 431,430 20.3
01/09/2016
9.81
 1,872,640 9.68 9.81 9.57 177,010 7,190 7.4
31/08/2016
9.68
 2,529,320 9.66 9.81 9.57 281,010 50,000 10.0
30/08/2016
9.66
 2,765,230 9.26 9.66 9.21 139,840 38,280 4.3
29/08/2016
9.26
 2,760,290 9.43 9.61 9.26 17,300 231,020 -9.1
26/08/2016
9.43
 2,013,500 9.48 9.59 9.39 38,780 280,200 -10.2
25/08/2016
9.48
 3,952,810 9.34 9.57 9.39 363,700 110,270 10.7
24/08/2016
9.34
 2,539,640 8.97 9.34 8.99 264,100 525,250 -10.7
23/08/2016
8.97
 1,717,830 8.74 8.97 8.61 97,100 88,450 0.4
22/08/2016
8.74
 3,596,230 9.10 9.12 8.72 14,200 175,000 -6.4
19/08/2016
9.10
 2,099,400 9.30 9.37 9.10 34,500 6,410 1.2
18/08/2016
9.30
 2,918,610 9.28 9.48 9.26 95,100 542,200 -18.7
17/08/2016
9.28
 2,325,850 9.26 9.32 9.14 35,220 469,680 -18.0
16/08/2016
9.26
 1,956,580 9.21 9.41 9.21 34,000 450 1.4
15/08/2016
9.21
 2,333,510 9.12 9.21 8.99 57,090 300,000 -9.9
12/08/2016
9.12
 2,718,010 9.30 9.43 9.10 156,000 53,210 4.3
11/08/2016
9.30
 2,483,770 9.08 9.32 9.05 306,790 334,470 -1.1
10/08/2016
9.08
 3,238,720 8.79 9.14 8.74 304,500 236,000 2.8
09/08/2016
8.79
 1,524,580 8.74 8.88 8.70 146,430 203,460 -2.3
08/08/2016
8.74
 1,302,140 8.63 8.76 8.59 141,460 21,720 4.7
05/08/2016
8.63
 2,444,820 8.43 8.68 8.34 238,200 8,460 8.7
04/08/2016
8.43
 1,599,490 8.68 8.68 8.43 35,400 150,650 -4.4
03/08/2016
8.68
 1,408,300 8.27 8.68 8.27 75,100 740 2.9
02/08/2016
8.27
 2,486,340 8.43 8.43 8.21 218,410 24,100 7.2
01/08/2016
8.43
 3,504,260 8.79 8.79 8.36 154,550 27,000 4.8
29/07/2016
8.79
 1,590,610 8.92 8.92 8.76 59,800 29,810 1.2
28/07/2016
8.92
 2,544,270 8.81 9.01 8.76 14,630 8,100 0.3

Chính sách bảo mật | Điều khoản sử dụng |