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)
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
04/09/2015
5.59
 154,240 5.65 5.67 5.56 66,200 0 2.7
03/09/2015
5.65
 157,270 5.76 5.76 5.62 64,940 35,000 1.2
01/09/2015
5.76
 147,090 5.78 5.85 5.76 66,090 5,170 2.5
31/08/2015
5.78
 63,640 5.94 5.94 5.78 0 0 0
28/08/2015
5.94
 162,280 5.98 6.01 5.87 48,650 30,000 0.8
27/08/2015
5.98
 290,540 5.77 5.98 5.71 203,800 20,000 7.7
26/08/2015
5.77
 188,230 5.39 5.77 5.52 128,010 1,700 5.2
25/08/2015
5.39
 320,250 5.52 5.70 5.14 162,710 79,120 3.3
24/08/2015
5.52
 359,430 5.92 5.92 5.52 100,000 105,370 -0.2
21/08/2015
5.92
 384,240 5.99 5.99 5.85 218,000 147,110 3.0
20/08/2015
5.99
 139,050 6.05 6.05 5.94 102,390 36,770 2.8
19/08/2015
6.05
 187,030 6.06 6.06 5.91 94,090 36,110 2.5
18/08/2015
6.06
 291,930 5.92 6.06 5.88 204,390 65,000 6.0
17/08/2015
5.92
 162,990 5.98 5.98 5.85 103,200 6,600 4.1
14/08/2015
5.98
 140,970 5.87 5.99 5.85 350,670 295,000 2.4
13/08/2015
5.87
 202,210 5.97 5.97 5.84 65,000 0 2.8
12/08/2015
5.97
 307,730 6.09 6.09 5.94 174,810 31,000 6.2
11/08/2015
6.09
 443,850 6.06 6.15 6.04 222,080 75,000 6.5
10/08/2015
6.06
 372,820 5.92 6.12 5.95 114,610 161,740 -2.0
07/08/2015
5.92
 239,550 5.85 5.92 5.83 124,800 153,000 -1.2
06/08/2015
5.85
 347,130 5.81 5.91 5.81 180,720 110,920 2.9
05/08/2015
5.81
 376,670 5.80 5.88 5.80 155,570 304,760 -6.2
04/08/2015
5.80
 271,540 5.76 5.81 5.74 213,310 289,070 -3.1
03/08/2015
5.76
 721,690 5.91 5.91 5.58 205,800 465,590 -10.7
31/07/2015
5.91
 111,590 5.87 5.99 5.87 82,730 50,340 1.4
30/07/2015
5.87
 720,620 5.98 5.99 5.85 167,120 513,170 -14.6
29/07/2015
5.98
 914,220 6.40 6.40 5.95 24,830 513,450 -21.4
28/07/2015
6.40
 351,340 6.63 6.68 6.40 100,000 205,320 -4.9
27/07/2015
6.63
 687,480 6.40 6.80 6.48 123,680 438,950 -15.0
24/07/2015
6.40
 808,730 5.98 6.40 5.99 114,670 114,060 0.1
23/07/2015
5.98
 126,170 6.06 6.06 5.97 16,000 44,400 -1.2
22/07/2015
6.06
 153,200 5.95 6.06 5.92 38,400 68,560 -1.3
21/07/2015
5.95
 84,790 5.95 6.01 5.92 120 32,380 -1.4
20/07/2015
5.95
 160,700 6.08 6.08 5.94 0 53,000 -2.3
17/07/2015
6.08
 220,250 6.04 6.15 6.05 15,100 0 0.7
16/07/2015
6.04
 165,500 6.08 6.08 5.92 0 49,660 -2.1
15/07/2015
6.08
 90,960 6.13 6.19 6.06 10,000 0 0.4
14/07/2015
6.13
 78,560 6.11 6.13 6.05 134,800 132,500 0.1
13/07/2015
6.11
 160,650 6.11 6.13 6.01 340 64,800 -2.8
10/07/2015
6.11
 335,510 5.95 6.13 5.99 50,300 165,890 -5.1
09/07/2015
5.95
 83,890 6.04 6.04 5.92 50,760 21,700 1.2
08/07/2015
6.04
 122,580 6.05 6.06 5.92 50,000 0 2.1
07/07/2015
6.05
 192,940 5.85 6.13 5.85 27,710 30,000 -0.1
06/07/2015
5.85
 61,610 5.84 5.92 5.78 500 0 0.0
03/07/2015
5.84
 49,170 5.85 5.87 5.83 0 0 0
02/07/2015
5.85
 57,090 5.85 5.90 5.78 0 0 0
01/07/2015
5.85
 237,850 5.92 5.92 5.65 41,160 150,000 -4.5
30/06/2015
5.92
 123,460 5.85 5.99 5.80 207,220 100,000 4.6
29/06/2015
5.85
 97,820 5.58 5.87 5.58 60,540 0 2.5
26/06/2015
5.58
 174,250 5.97 6.01 5.58 174,000 82,300 3.9
25/06/2015
5.97
 103,790 5.90 5.98 5.87 60,000 50,500 0.4
24/06/2015
5.90
 88,240 5.85 5.92 5.84 114,120 100,000 0.6
23/06/2015
5.85
 92,990 5.80 5.88 5.80 15,280 50,000 -1.5
22/06/2015
5.80
 273,500 5.91 5.94 5.80 280,090 309,900 -1.3
19/06/2015
5.91
 231,880 5.85 5.95 5.84 117,500 81,700 1.5
18/06/2015
5.85
 166,290 5.92 5.98 5.80 137,040 17,410 5.1
17/06/2015
5.92
 111,980 5.88 6.02 5.83 62,670 0 2.7
16/06/2015
5.88
 162,980 5.98 5.98 5.84 126,300 100,100 1.1
15/06/2015: Cổ tức tiền mặt tỉ lệ: 10%
15/06/2015
5.98
 142,930 5.74 6.05 5.77 29,700 260 1.2
12/06/2015
5.74
 396,490 5.92 5.96 5.72 153,330 178,850 -1.1
11/06/2015
5.92
 547,330 5.55 5.93 5.62 220,670 263,000 -1.9
10/06/2015
5.55
 237,120 5.25 5.55 5.25 195,620 102,000 3.8
09/06/2015
5.25
 496,610 5.09 5.43 5.09 138,000 125,370 0.5
08/06/2015
5.09
 182,000 5.12 5.23 5.09 28,000 6,170 0.8
05/06/2015
5.12
 76,130 5.04 5.13 5.04 0 0 0
04/06/2015
5.04
 71,710 5.09 5.14 5.04 1,000 0 0.0
03/06/2015
5.09
 209,850 4.99 5.14 4.99 0 46,110 -1.7
02/06/2015
4.99
 211,920 5.01 5.05 4.99 360 30,830 -1.1
01/06/2015
5.01
 180,020 4.98 5.08 4.98 17,700 81,500 -2.4
29/05/2015
4.98
 283,020 4.90 5.02 4.87 67,200 98,560 -1.1

Chính sách bảo mật | Điều khoản sử dụng |