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)
03/12/2015
5.94
 382,430 5.85 6.00 5.85 0 121,050 -4.0
02/12/2015
5.85
 114,870 5.80 5.91 5.83 0 26,130 -0.8
01/12/2015
5.80
 234,250 5.74 5.98 5.74 10,000 22,310 -0.4
30/11/2015
5.74
 130,290 5.76 5.89 5.73 500 5,000 -0.1
27/11/2015
5.76
 398,520 6.07 6.07 5.74 200 161,440 -5.2
26/11/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
26/11/2015
6.07
 324,600 5.99 6.25 6.07 1,000 136,040 -4.6
25/11/2015
5.99
 530,400 6.11 6.11 5.99 610 81,780 -3.5
24/11/2015
6.11
 475,620 6.13 6.13 6.06 205,600 3,000 8.9
23/11/2015
6.13
 468,010 6.13 6.15 6.06 130,040 242,000 -4.9
20/11/2015
6.13
 897,730 6.13 6.19 6.13 209,700 532,850 -14.2
19/11/2015
6.13
 407,400 6.13 6.17 6.12 200,000 230,040 -1.3
18/11/2015
6.13
 197,460 6.20 6.24 6.13 0 126,310 -5.6
17/11/2015
6.20
 737,360 6.13 6.26 6.12 240,720 546,980 -13.6
16/11/2015
6.13
 249,430 6.12 6.13 6.09 62,250 110,000 -2.1
13/11/2015
6.12
 422,580 6.13 6.16 6.11 100,000 213,520 -5.0
12/11/2015
6.13
 317,630 6.19 6.22 6.13 500 187,790 -8.3
11/11/2015
6.19
 191,930 6.17 6.23 6.17 40,000 75,000 -1.6
10/11/2015
6.17
 127,560 6.23 6.26 6.17 0 25,300 -1.1
09/11/2015
6.23
 167,800 6.17 6.27 6.09 0 5,780 -0.3
06/11/2015
6.17
 281,240 6.22 6.27 6.15 0 0 0
05/11/2015
6.22
 173,860 6.24 6.30 6.22 0 15,550 -0.7
04/11/2015
6.24
 187,760 6.38 6.38 6.24 3,700 3,000 0.0
03/11/2015
6.38
 509,700 6.20 6.38 6.08 44,000 10,200 1.5
02/11/2015
6.20
 1,212,800 6.48 6.48 6.20 243,000 462,000 -10.0
30/10/2015
6.48
 352,320 6.44 6.51 6.41 51,000 0 2.4
29/10/2015
6.44
 1,072,940 6.43 6.55 6.38 200,900 725,000 -24.1
28/10/2015
6.43
 717,240 6.54 6.62 6.41 84,990 205,000 -5.6
27/10/2015
6.54
 1,413,330 6.33 6.59 6.29 643,460 1,015,070 -17.3
26/10/2015
6.33
 1,124,800 6.27 6.41 6.29 364,970 366,770 -0.1
23/10/2015
6.27
 1,231,900 6.05 6.27 6.06 240,380 375,000 -6.0
22/10/2015
6.05
 276,170 6.05 6.12 6.02 27,300 0 1.2
21/10/2015
6.05
 195,000 6.06 6.13 6.02 0 5,000 -0.2
20/10/2015
6.06
 269,390 6.17 6.20 6.01 0 50,000 -2.2
19/10/2015
6.17
 892,590 6.17 6.27 6.17 124,000 467,000 -15.3
16/10/2015
6.17
 383,230 6.11 6.17 6.11 30,000 39,810 -0.4
15/10/2015
6.11
 219,160 6.06 6.15 6.02 0 40,000 -1.7
14/10/2015
6.06
 264,550 6.05 6.12 6.05 560,000 610,080 -2.2
13/10/2015
6.05
 259,940 6.09 6.09 6.02 0 100,180 -4.3
12/10/2015
6.09
 583,260 5.99 6.17 6.01 850 330,480 -14.5
09/10/2015
5.99
 387,670 5.99 6.04 5.97 1,100 204,310 -8.8
08/10/2015
5.99
 320,520 5.90 6.04 5.87 26,000 119,040 -4.0
07/10/2015
5.90
 183,080 5.95 5.99 5.88 1,400 25,000 -1.0
06/10/2015
5.95
 380,430 5.85 5.98 5.87 27,570 47,000 -0.8
05/10/2015
5.85
 219,360 5.90 5.91 5.73 5,300 32,840 -1.2
02/10/2015
5.90
 342,420 5.70 5.90 5.69 51,540 45,000 0.3
01/10/2015
5.70
 178,460 5.69 5.70 5.67 16,900 40,000 -0.9
30/09/2015
5.69
 65,540 5.67 5.70 5.63 6,000 10,000 -0.2
29/09/2015
5.67
 206,310 5.66 5.67 5.60 361,390 510,000 -6.0
28/09/2015
5.66
 155,380 5.70 5.70 5.62 75,490 88,210 -0.5
25/09/2015
5.70
 390,740 5.74 5.74 5.62 3,000 210,560 -8.4
24/09/2015
5.74
 244,760 5.83 5.83 5.74 25,000 116,060 -3.8
23/09/2015
5.83
 213,230 5.85 5.85 5.80 47,310 164,800 -4.9
22/09/2015
5.85
 359,880 5.78 5.91 5.78 1,529,460 300,850 49.3
21/09/2015
5.78
 414,830 5.78 5.83 5.71 60,850 393,870 -13.8
18/09/2015
5.78
 259,070 5.73 5.78 5.71 127,920 183,000 -2.3
17/09/2015
5.73
 92,350 5.60 5.73 5.62 66,080 22,350 1.8
16/09/2015
5.60
 19,220 5.58 5.63 5.58 0 0 0
15/09/2015
5.58
 37,480 5.58 5.62 5.58 20,120 0 0.8
14/09/2015
5.58
 87,190 5.71 5.71 5.58 68,650 10 2.8
11/09/2015
5.71
 69,980 5.71 5.73 5.62 57,440 10,110 1.9
10/09/2015
5.71
 70,250 5.67 5.74 5.58 43,490 13,010 1.2
09/09/2015
5.67
 50,820 5.67 5.70 5.65 26,700 1,600 1.0
08/09/2015
5.67
 238,350 5.53 5.67 5.53 133,350 450 5.3
07/09/2015
5.53
 74,340 5.59 5.60 5.51 55,110 0 2.2
04/09/2015
5.59
 154,240 5.65 5.67 5.56 66,200 0 2.7
03/09/2015
5.65
 157,270 5.76 5.76 5.62 64,940 35,000 1.2
01/09/2015
5.76
 147,090 5.78 5.85 5.76 66,090 5,170 2.5
31/08/2015
5.78
 63,640 5.94 5.94 5.78 0 0 0
28/08/2015
5.94
 162,280 5.98 6.01 5.87 48,650 30,000 0.8
27/08/2015
5.98
 290,540 5.77 5.98 5.71 203,800 20,000 7.7
26/08/2015
5.77
 188,230 5.39 5.77 5.52 128,010 1,700 5.2
25/08/2015
5.39
 320,250 5.52 5.70 5.14 162,710 79,120 3.3
24/08/2015
5.52
 359,430 5.92 5.92 5.52 100,000 105,370 -0.2
21/08/2015
5.92
 384,240 5.99 5.99 5.85 218,000 147,110 3.0
20/08/2015
5.99
 139,050 6.05 6.05 5.94 102,390 36,770 2.8
19/08/2015
6.05
 187,030 6.06 6.06 5.91 94,090 36,110 2.5
18/08/2015
6.06
 291,930 5.92 6.06 5.88 204,390 65,000 6.0
17/08/2015
5.92
 162,990 5.98 5.98 5.85 103,200 6,600 4.1
14/08/2015
5.98
 140,970 5.87 5.99 5.85 350,670 295,000 2.4
13/08/2015
5.87
 202,210 5.97 5.97 5.84 65,000 0 2.8
12/08/2015
5.97
 307,730 6.09 6.09 5.94 174,810 31,000 6.2
11/08/2015
6.09
 443,850 6.06 6.15 6.04 222,080 75,000 6.5
10/08/2015
6.06
 372,820 5.92 6.12 5.95 114,610 161,740 -2.0
07/08/2015
5.92
 239,550 5.85 5.92 5.83 124,800 153,000 -1.2
06/08/2015
5.85
 347,130 5.81 5.91 5.81 180,720 110,920 2.9
05/08/2015
5.81
 376,670 5.80 5.88 5.80 155,570 304,760 -6.2
04/08/2015
5.80
 271,540 5.76 5.81 5.74 213,310 289,070 -3.1
03/08/2015
5.76
 721,690 5.91 5.91 5.58 205,800 465,590 -10.7
31/07/2015
5.91
 111,590 5.87 5.99 5.87 82,730 50,340 1.4
30/07/2015
5.87
 720,620 5.98 5.99 5.85 167,120 513,170 -14.6
29/07/2015
5.98
 914,220 6.40 6.40 5.95 24,830 513,450 -21.4
28/07/2015
6.40
 351,340 6.63 6.68 6.40 100,000 205,320 -4.9
27/07/2015
6.63
 687,480 6.40 6.80 6.48 123,680 438,950 -15.0
24/07/2015
6.40
 808,730 5.98 6.40 5.99 114,670 114,060 0.1
23/07/2015
5.98
 126,170 6.06 6.06 5.97 16,000 44,400 -1.2
22/07/2015
6.06
 153,200 5.95 6.06 5.92 38,400 68,560 -1.3
21/07/2015
5.95
 84,790 5.95 6.01 5.92 120 32,380 -1.4
20/07/2015
5.95
 160,700 6.08 6.08 5.94 0 53,000 -2.3
17/07/2015
6.08
 220,250 6.04 6.15 6.05 15,100 0 0.7
16/07/2015
6.04
 165,500 6.08 6.08 5.92 0 49,660 -2.1

Chính sách bảo mật | Điều khoản sử dụng |