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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |