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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |