CTCP Tập đoàn Hoa Sen (hsg)

11.95
-0.05
(-0.42%)
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
(2026-05-19) 		0 0% 75,389,900 128,818 0
11.65
12.80
12
2 tháng
(2026-04-20) 		-0.41 -3.30% 141,298,500 -2,773,049 0
11.65
12.80
12
3 tháng
(2026-03-20) 		1.13 10.32% 222,081,500 -239,152 3.1
10.65
12.80
12
6 tháng
(2025-12-22) 		-0.30 -2.40% 441,955,600 -5,109,652 -69.1
10.62
13.08
12
12 tháng
(2025-06-23) 		-0.53 -4.19% 1,494,649,000 -28,161,651 -468.9
10.62
16.12
12
24 tháng
(2024-06-28) 		-5.81 -32.54% 3,401,803,300 -105,032,429 -2,299.4
9.62
18.95
12
36 tháng
(2023-07-04) 		0 -0.02% 6,471,285,200 -92,570,323 -2,072.8
9.62
18.95
12
60 tháng
(2021-07-14) 		-8.22 -40.55% 12,158,102,800 -42,677,443 -1,646.4
5.20
29.37
12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/11/2015
4.77
 737,360 4.72 4.81 4.71 240,720 546,980 -13.6
16/11/2015
4.72
 249,430 4.71 4.72 4.69 62,250 110,000 -2.1
13/11/2015
4.71
 422,580 4.72 4.74 4.70 100,000 213,520 -5.0
12/11/2015
4.72
 317,630 4.76 4.78 4.72 500 187,790 -8.3
11/11/2015
4.76
 191,930 4.75 4.79 4.75 40,000 75,000 -1.6
10/11/2015
4.75
 127,560 4.79 4.81 4.75 0 25,300 -1.1
09/11/2015
4.79
 167,800 4.75 4.82 4.69 0 5,780 -0.3
06/11/2015
4.75
 281,240 4.78 4.82 4.73 0 0 0
05/11/2015
4.78
 173,860 4.80 4.85 4.78 0 15,550 -0.7
04/11/2015
4.80
 187,760 4.91 4.91 4.80 3,700 3,000 0.0
03/11/2015
4.91
 509,700 4.77 4.91 4.67 44,000 10,200 1.5
02/11/2015
4.77
 1,212,800 4.99 4.99 4.77 243,000 462,000 -10.0
30/10/2015
4.99
 352,320 4.95 5.01 4.93 51,000 0 2.4
29/10/2015
4.95
 1,072,940 4.94 5.04 4.91 200,900 725,000 -24.1
28/10/2015
4.94
 717,240 5.03 5.09 4.93 84,990 205,000 -5.6
27/10/2015
5.03
 1,413,330 4.87 5.07 4.84 643,460 1,015,070 -17.3
26/10/2015
4.87
 1,124,800 4.82 4.93 4.84 364,970 366,770 -0.1
23/10/2015
4.82
 1,231,900 4.65 4.82 4.66 240,380 375,000 -6.0
22/10/2015
4.65
 276,170 4.65 4.71 4.63 27,300 0 1.2
21/10/2015
4.65
 195,000 4.66 4.72 4.63 0 5,000 -0.2
20/10/2015
4.66
 269,390 4.75 4.77 4.62 0 50,000 -2.2
19/10/2015
4.75
 892,590 4.75 4.82 4.75 124,000 467,000 -15.3
16/10/2015
4.75
 383,230 4.70 4.75 4.70 30,000 39,810 -0.4
15/10/2015
4.70
 219,160 4.66 4.73 4.63 0 40,000 -1.7
14/10/2015
4.66
 264,550 4.65 4.71 4.65 560,000 610,080 -2.2
13/10/2015
4.65
 259,940 4.69 4.69 4.63 0 100,180 -4.3
12/10/2015
4.69
 583,260 4.61 4.75 4.62 850 330,480 -14.5
09/10/2015
4.61
 387,670 4.61 4.64 4.59 1,100 204,310 -8.8
08/10/2015
4.61
 320,520 4.54 4.64 4.51 26,000 119,040 -4.0
07/10/2015
4.54
 183,080 4.58 4.61 4.52 1,400 25,000 -1.0
06/10/2015
4.58
 380,430 4.50 4.60 4.51 27,570 47,000 -0.8
05/10/2015
4.50
 219,360 4.54 4.55 4.41 5,300 32,840 -1.2
02/10/2015
4.54
 342,420 4.39 4.54 4.37 51,540 45,000 0.3
01/10/2015
4.39
 178,460 4.37 4.39 4.36 16,900 40,000 -0.9
30/09/2015
4.37
 65,540 4.36 4.39 4.33 6,000 10,000 -0.2
29/09/2015
4.36
 206,310 4.35 4.36 4.31 361,390 510,000 -6.0
28/09/2015
4.35
 155,380 4.39 4.39 4.32 75,490 88,210 -0.5
25/09/2015
4.39
 390,740 4.42 4.42 4.32 3,000 210,560 -8.4
24/09/2015
4.42
 244,760 4.48 4.48 4.42 25,000 116,060 -3.8
23/09/2015
4.48
 213,230 4.50 4.50 4.46 47,310 164,800 -4.9
22/09/2015
4.50
 359,880 4.45 4.55 4.45 1,529,460 300,850 49.3
21/09/2015
4.45
 414,830 4.45 4.48 4.40 60,850 393,870 -13.8
18/09/2015
4.45
 259,070 4.41 4.45 4.40 127,920 183,000 -2.3
17/09/2015
4.41
 92,350 4.31 4.41 4.32 66,080 22,350 1.8
16/09/2015
4.31
 19,220 4.29 4.33 4.29 0 0 0
15/09/2015
4.29
 37,480 4.29 4.32 4.29 20,120 0 0.8
14/09/2015
4.29
 87,190 4.40 4.40 4.29 68,650 10 2.8
11/09/2015
4.40
 69,980 4.40 4.41 4.32 57,440 10,110 1.9
10/09/2015
4.40
 70,250 4.36 4.42 4.29 43,490 13,010 1.2
09/09/2015
4.36
 50,820 4.36 4.39 4.34 26,700 1,600 1.0
08/09/2015
4.36
 238,350 4.26 4.36 4.26 133,350 450 5.3
07/09/2015
4.26
 74,340 4.30 4.31 4.24 55,110 0 2.2
04/09/2015
4.30
 154,240 4.34 4.36 4.28 66,200 0 2.7
03/09/2015
4.34
 157,270 4.43 4.43 4.32 64,940 35,000 1.2
01/09/2015
4.43
 147,090 4.45 4.50 4.43 66,090 5,170 2.5
31/08/2015
4.45
 63,640 4.57 4.57 4.45 0 0 0
28/08/2015
4.57
 162,280 4.60 4.62 4.51 48,650 30,000 0.8
27/08/2015
4.60
 290,540 4.44 4.60 4.40 203,800 20,000 7.7
26/08/2015
4.44
 188,230 4.15 4.44 4.25 128,010 1,700 5.2

Chính sách bảo mật | Điều khoản sử dụng |