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)
27/07/2016
8.81
 2,326,120 8.41 8.81 8.39 54,900 6,000 1.9
26/07/2016
8.41
 3,151,400 8.27 8.45 8.01 198,050 17,970 6.7
25/07/2016
8.27
 2,814,230 8.50 8.70 8.10 2,720 655,440 -24.6
22/07/2016
8.50
 5,805,860 8.61 8.61 8.10 139,160 10,960 4.8
21/07/2016
8.61
 2,945,910 9.26 9.46 8.61 280,000 537,080 -10.8
20/07/2016
9.26
 3,273,660 9.77 9.81 9.26 197,270 247,300 -2.1
19/07/2016
9.77
 2,679,720 9.97 10.15 9.48 127,150 245,490 -5.4
18/07/2016
9.97
 1,962,060 9.34 9.97 9.34 161,140 251,500 -4.0
15/07/2016
9.34
 3,036,000 9.48 9.50 8.97 11,960 354,640 -14.2
14/07/2016
9.48
 4,120,260 10.17 10.19 9.48 82,220 293,000 -9.6
13/07/2016
10.17
 3,527,000 10.04 10.35 10.10 37,260 718,640 -31.2
12/07/2016
10.04
 3,490,350 9.99 10.17 9.59 8,900 190,650 -8.2
11/07/2016
9.99
 2,976,620 10.44 10.66 9.99 30,400 335,310 -14.3
08/07/2016
10.44
 3,342,590 10.19 10.44 10.06 14,600 643,700 -29.1
07/07/2016
10.19
 2,295,330 9.99 10.21 10.04 14,430 308,290 -13.4
06/07/2016
9.99
 2,509,320 9.84 9.99 9.61 2,610 387,130 -17.0
05/07/2016
9.84
 2,735,670 9.81 10.13 9.70 14,030 177,290 -7.3
04/07/2016
9.81
 3,423,820 9.37 9.81 9.46 82,570 41,530 1.8
01/07/2016
9.37
 3,159,740 9.21 9.52 9.08 33,500 82,360 -2.0
30/06/2016
9.21
 1,971,230 9.37 9.59 9.19 13,460 0 0.6
29/06/2016
9.37
 2,424,060 9.08 9.41 9.08 5,710 0 0.2
28/06/2016
9.08
 1,645,130 8.79 9.08 8.70 56,300 20,000 1.5
27/06/2016
8.79
 931,830 8.65 8.83 8.41 50,000 51,500 -0.1
24/06/2016
8.65
 4,198,820 9.05 9.05 8.43 30,900 18,000 0.5
23/06/2016
9.05
 1,015,080 9.05 9.23 9.01 41,600 1,000 1.7
22/06/2016
9.05
 1,217,250 9.14 9.19 8.97 22,520 79,820 -2.3
21/06/2016
9.14
 1,665,350 8.97 9.50 9.05 284,300 77,300 8.7
20/06/2016
8.97
 1,215,530 8.74 9.05 8.83 10,000 72,190 -2.5
17/06/2016
8.74
 4,254,340 9.28 9.28 8.65 15,110 561,150 -21.5
16/06/2016
9.28
 1,759,290 9.50 9.68 9.28 52,510 85,680 -1.4
15/06/2016
9.50
 2,685,530 9.57 9.81 9.30 5,120 342,320 -14.4
14/06/2016
9.57
 1,858,950 8.97 9.59 8.90 7,450 140,060 -5.4
13/06/2016
8.97
 1,269,680 8.92 9.08 8.70 75,800 11,050 2.6
10/06/2016
8.92
 1,615,050 8.70 9.03 8.70 1,880 125,700 -5.0
09/06/2016
8.70
 1,432,100 8.68 8.79 8.61 2,400 10,650 -0.3
08/06/2016
8.68
 1,757,970 8.21 8.76 8.32 113,140 0 4.4
07/06/2016
8.21
 1,106,350 8.05 8.21 8.05 0 339,730 -12.4
06/06/2016
8.05
 3,276,040 8.30 8.30 7.89 100 470,000 -17.1
03/06/2016
8.30
 1,391,650 8.32 8.34 8.21 600 303,800 -11.3
02/06/2016
8.32
 1,684,160 8.27 8.36 8.12 274,470 329,840 -2.1
01/06/2016
8.27
 2,670,450 7.87 8.32 8.03 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
7.87
 2,565,840 7.36 7.87 7.81 100 20,750 -0.7
30/05/2016
7.36
 1,951,270 7.37 7.51 7.32 56,800 178,500 -6.0
27/05/2016
7.37
 1,515,650 7.15 7.42 7.12 244,420 124,000 5.9
26/05/2016
7.15
 1,604,020 7.06 7.20 7.06 189,360 10,030 8.6
25/05/2016
7.06
 1,045,950 7.17 7.29 7.06 17,690 97,300 -3.9
24/05/2016
7.17
 2,259,060 6.81 7.21 6.75 705,110 346,500 17.0
23/05/2016
6.81
 858,820 6.91 6.97 6.81 21,860 110,000 -4.1
20/05/2016
6.91
 1,050,970 6.99 7.03 6.91 40,450 301,360 -12.2
19/05/2016
6.99
 817,380 6.93 7.05 6.84 74,910 201,650 -5.9
18/05/2016
6.93
 1,038,790 7.00 7.09 6.93 28,100 110,000 -3.8
17/05/2016
7.00
 1,325,550 6.76 7.12 6.78 64,220 400,000 -15.7
16/05/2016
6.76
 1,694,120 6.87 6.93 6.66 10,150 540,000 -24.0
13/05/2016
6.87
 2,142,480 7.08 7.08 6.76 10,230 19,000 -0.4
12/05/2016
7.08
 855,160 7.18 7.24 7.06 500 38,700 -1.8
11/05/2016
7.18
 748,260 7.14 7.27 7.09 122,200 2,380 5.8
10/05/2016
7.14
 1,798,200 7.14 7.27 6.88 14,000 131,810 -5.6
09/05/2016
7.14
 1,734,930 7.43 7.58 7.14 50,160 79,330 -1.5
06/05/2016
7.43
 1,427,620 7.32 7.58 7.23 40,560 114,870 -3.7
05/05/2016
7.32
 2,336,100 7.43 7.88 7.32 11,800 33,180 -1.1
04/05/2016
7.43
 1,930,890 6.99 7.43 7.06 650 241,400 -11.8
29/04/2016
6.99
 1,978,580 6.63 7.02 6.71 120,400 117,780 0.2
28/04/2016
6.63
 867,810 6.63 6.66 6.59 3,250 1,300 0.1
27/04/2016
6.63
 835,620 6.48 6.69 6.51 11,680 0 0.5
26/04/2016
6.48
 1,197,870 6.21 6.48 6.16 11,910 126,730 -4.9
25/04/2016
6.21
 1,274,840 6.30 6.30 6.21 14,610 0 0.6
22/04/2016
6.30
 1,449,330 6.27 6.38 6.20 130,000 35,890 4.0
21/04/2016
6.27
 1,940,040 5.87 6.27 6.01 344,000 0 14.4
20/04/2016
5.87
 2,859,230 5.50 5.87 5.72 252,020 0 9.9
19/04/2016
5.50
 1,467,790 5.58 5.59 5.49 400,590 4,000 14.8
15/04/2016
5.58
 1,554,490 5.58 5.66 5.58 312,590 808,390 -18.8
14/04/2016: Cổ tức tiền mặt tỉ lệ: 25%
14/04/2016
5.58
 987,000 5.58 5.71 5.58 49,900 427,000 -14.3
13/04/2016
5.58
 1,350,750 5.52 5.62 5.48 128,890 164,800 -1.5
12/04/2016
5.52
 1,904,700 5.59 5.60 5.52 335,310 725,000 -15.6
11/04/2016
5.59
 1,825,780 5.52 5.67 5.46 50,900 305,790 -10.2
08/04/2016
5.52
 1,974,640 5.28 5.62 5.34 340,030 100,050 9.5
07/04/2016
5.28
 2,004,260 5.19 5.37 5.25 153,600 422,070 -10.2
06/04/2016
5.19
 1,953,280 5.02 5.19 4.99 55,000 241,380 -6.8
05/04/2016
5.02
 1,335,130 4.85 5.02 4.85 74,430 228,350 -5.5
04/04/2016
4.85
 916,260 4.78 4.95 4.79 70,190 460,220 -13.6
01/04/2016
4.78
 1,169,740 4.81 4.82 4.67 1,500 372,930 -12.6
31/03/2016
4.81
 899,240 4.95 4.95 4.81 23,410 199,280 -6.2
30/03/2016
4.95
 603,450 4.93 4.98 4.88 109,600 201,130 -3.3
29/03/2016
4.93
 632,030 4.99 5.09 4.88 50 0 0.0
28/03/2016
4.99
 449,540 4.81 4.99 4.81 99,700 0 3.5
25/03/2016
4.81
 942,480 4.85 4.85 4.71 11,700 58,800 -1.6
24/03/2016
4.85
 812,620 4.93 4.93 4.82 33,840 229,000 -6.8
23/03/2016
4.93
 696,480 4.95 4.99 4.89 42,600 279,310 -8.3
22/03/2016
4.95
 815,660 4.92 5.00 4.92 76,600 220,300 -5.1
21/03/2016
4.92
 586,930 4.98 5.03 4.86 9,750 109,130 -3.5
18/03/2016
4.98
 895,880 4.92 5.03 4.98 177,000 5,286,161 -168.3
17/03/2016
4.92
 1,253,010 4.85 5.03 4.88 209,310 124,350 3.0
16/03/2016
4.85
 885,210 4.82 4.86 4.79 126,030 173,000 -1.6
15/03/2016
4.82
 859,010 4.89 4.91 4.81 0 122,940 -4.3
14/03/2016
4.89
 1,057,590 4.84 4.93 4.85 277,010 188,270 3.1
11/03/2016
4.84
 1,316,380 4.75 4.95 4.74 188,440 200 6.6
10/03/2016
4.75
 568,570 4.73 4.78 4.70 3,300 3,000 0.0
09/03/2016
4.73
 972,940 4.79 4.81 4.64 49,000 141,940 -3.1
08/03/2016
4.79
 2,592,460 4.66 4.91 4.71 452,300 276,970 6.0
07/03/2016
4.66
 1,392,630 4.36 4.66 4.63 20,000 160,000 -4.7

Chính sách bảo mật | Điều khoản sử dụng |