CTCP Tập đoàn Hoa Sen (hsg)

10.10
-0.10
(-0.98%)
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
(2026-08-17) 		-0.45 -4.23% 38,140,100 -180,514 0
10.10
11.05
10.10
2 tháng
(2026-07-16) 		-1.40 -12.07% 87,917,000 -946,264 0
10.05
11.60
10.10
3 tháng
(2026-06-16) 		-2 -16.39% 149,748,400 -2,414,701 0
10.05
12.20
10.10
6 tháng
(2026-03-18) 		-1.15 -10.10% 372,483,300 -3,707,566 -1.5
10.05
12.80
10.10
12 tháng
(2025-09-19) 		-4.65 -31.30% 868,036,200 -39,679,466 -630.8
10.05
14.92
10.10
24 tháng
(2024-09-24) 		-4.86 -32.27% 2,878,334,700 -49,201,718 -1,021.9
9.62
16.12
10.10
36 tháng
(2023-10-02) 		-4.44 -30.31% 5,717,396,400 -114,804,137 -2,425.2
9.62
18.95
10.10
60 tháng
(2021-10-11) 		-17.99 -63.82% 11,547,778,900 -55,413,357 -2,033.2
5.20
29.37
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/03/2016
4.36
 527,130 4.35 4.45 4.32 58,390 92,000 -1.0
03/03/2016
4.35
 316,350 4.29 4.40 4.31 18,760 0 0.6
02/03/2016
4.29
 519,050 4.27 4.32 4.27 16,860 53,510 -1.1
01/03/2016
4.27
 696,980 4.33 4.38 4.25 11,000 0 0.3
29/02/2016
4.33
 867,770 4.21 4.45 4.21 71,000 200,000 -3.9
26/02/2016
4.21
 871,590 4.07 4.21 4.10 500 100,000 -3.0
25/02/2016
4.07
 607,720 4.04 4.15 4.04 11,300 61,130 -1.5
24/02/2016
4.04
 317,570 4.04 4.06 4.00 31,000 0 0.9
23/02/2016
4.04
 448,060 4.07 4.11 4.01 3,290 0 0.1
22/02/2016
4.07
 701,110 3.97 4.14 3.96 0 202,840 -5.9
19/02/2016
3.97
 280,030 3.99 4.01 3.96 31,000 31,750 -0.0
18/02/2016
3.99
 323,530 3.99 4.03 3.97 5,600 5,000 0.0
17/02/2016
3.99
 494,430 3.94 4.04 3.94 16,400 141,740 -3.6
16/02/2016
3.94
 271,950 3.94 3.99 3.90 37,250 123,000 -2.4
15/02/2016
3.94
 186,380 3.92 3.94 3.89 0 72,340 -2.0
05/02/2016
3.92
 191,710 3.92 3.97 3.90 22,500 0 0.6
04/02/2016
3.92
 126,400 3.86 3.93 3.86 22,500 2,000 0.6
03/02/2016
3.86
 104,560 3.85 3.88 3.76 0 2,970 -0.1
02/02/2016
3.85
 95,420 3.88 3.90 3.83 0 0 0
01/02/2016
3.88
 328,720 3.99 4.01 3.88 130 20,000 -0.6
29/01/2016
3.99
 286,810 3.96 4.00 3.92 50,000 0 1.4
28/01/2016
3.96
 575,090 3.92 4.01 3.86 96,300 0 2.7
27/01/2016
3.92
 667,610 3.74 3.94 3.76 4,000 0 0.1
26/01/2016
3.74
 359,220 3.75 3.81 3.64 60,500 0 1.6
25/01/2016
3.75
 720,440 3.51 3.75 3.55 119,320 467,830 -9.1
22/01/2016
3.51
 1,120,390 3.60 3.69 3.46 100,200 498,440 -10.1
21/01/2016
3.60
 1,060,710 3.85 3.85 3.58 46,550 652,140 -15.9
20/01/2016
3.85
 747,080 3.92 3.97 3.83 4,000 159,230 -4.3
19/01/2016
3.92
 414,050 3.88 3.99 3.90 35,970 94,710 -1.7
18/01/2016
3.88
 802,670 4.10 4.10 3.82 14,000 180,650 -4.6
15/01/2016
4.10
 431,460 4.20 4.27 4.10 2,040 159,910 -4.8
14/01/2016
4.20
 417,550 4.38 4.38 4.13 3,000 60,000 -1.7
13/01/2016
4.38
 101,730 4.40 4.45 4.35 0 7,280 -0.2
12/01/2016
4.40
 226,480 4.35 4.40 4.33 1,600 0 0.0
11/01/2016
4.35
 148,180 4.38 4.40 4.33 0 0 0
08/01/2016
4.38
 322,800 4.40 4.40 4.32 130,000 30,000 3.1
07/01/2016
4.40
 467,270 4.46 4.46 4.36 101,000 30,000 2.3
06/01/2016
4.46
 327,170 4.43 4.49 4.45 70,500 25,000 1.5
05/01/2016
4.43
 179,530 4.49 4.53 4.42 50,000 900 1.6
04/01/2016
4.49
 363,400 4.39 4.53 4.43 83,280 0 2.7
31/12/2015
4.39
 147,170 4.46 4.49 4.39 0 0 0
30/12/2015
4.46
 165,190 4.39 4.47 4.42 23,000 420 0.7
29/12/2015
4.39
 218,460 4.38 4.39 4.35 31,500 80,500 -1.5
28/12/2015
4.38
 175,720 4.43 4.46 4.35 45,210 86,410 -1.3
25/12/2015
4.43
 211,370 4.43 4.49 4.39 31,200 8,370 0.7
24/12/2015
4.43
 206,350 4.49 4.53 4.42 35,100 270 1.1
23/12/2015
4.49
 149,970 4.49 4.54 4.45 15,940 40,000 -0.8
22/12/2015
4.49
 198,590 4.56 4.57 4.49 19,100 70,000 -1.6
21/12/2015
4.56
 170,570 4.59 4.64 4.54 54,390 0 1.8
18/12/2015
4.59
 305,420 4.57 4.63 4.57 64,650 60,010 0.2
17/12/2015
4.57
 363,010 4.57 4.64 4.54 153,380 117,800 1.2
16/12/2015
4.57
 273,220 4.57 4.66 4.54 2,240 43,240 -1.3
15/12/2015
4.57
 114,310 4.63 4.63 4.56 10,010 25,800 -0.5
14/12/2015
4.63
 233,590 4.66 4.68 4.60 56,920 21,400 1.2
11/12/2015
4.66
 317,060 4.54 4.67 4.57 60,000 90,000 -1.0
10/12/2015
4.54
 267,500 4.66 4.73 4.54 2,620 63,330 -2.0
09/12/2015
4.66
 976,090 4.54 4.74 4.57 0 469,210 -15.7
08/12/2015
4.54
 304,270 4.54 4.57 4.49 30,300 65,000 -1.1
07/12/2015
4.54
 258,300 4.50 4.56 4.50 225,000 176,000 1.6
04/12/2015
4.50
 227,510 4.57 4.59 4.49 0 79,000 -2.6
03/12/2015
4.57
 382,430 4.50 4.61 4.50 0 121,050 -4.0
02/12/2015
4.50
 114,870 4.46 4.54 4.49 0 26,130 -0.8
01/12/2015
4.46
 234,250 4.42 4.60 4.42 10,000 22,310 -0.4
30/11/2015
4.42
 130,290 4.43 4.53 4.40 500 5,000 -0.1
27/11/2015
4.43
 398,520 4.67 4.67 4.42 200 161,440 -5.2
26/11/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
26/11/2015
4.67
 324,600 4.61 4.81 4.67 1,000 136,040 -4.6
25/11/2015
4.61
 530,400 4.70 4.70 4.61 610 81,780 -3.5
24/11/2015
4.70
 475,620 4.72 4.72 4.66 205,600 3,000 8.9
23/11/2015
4.72
 468,010 4.72 4.73 4.66 130,040 242,000 -4.9
20/11/2015
4.72
 897,730 4.72 4.76 4.72 209,700 532,850 -14.2
19/11/2015
4.72
 407,400 4.72 4.75 4.71 200,000 230,040 -1.3
18/11/2015
4.72
 197,460 4.77 4.80 4.72 0 126,310 -5.6

Chính sách bảo mật | Điều khoản sử dụng |