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)
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
28/05/2015
4.90
 142,950 4.90 4.93 4.89 0 33,310 -1.2
27/05/2015
4.90
 102,700 4.87 4.97 4.87 0 18,800 -0.7
26/05/2015
4.87
 231,730 4.98 5.06 4.87 31,900 0 1.2
25/05/2015
4.98
 134,900 4.97 5.01 4.91 12,200 8,880 0.1
22/05/2015
4.97
 43,850 4.98 4.98 4.95 770 7,120 -0.2
21/05/2015
4.98
 65,810 4.90 5.01 4.93 0 15,010 -0.5
20/05/2015
4.90
 138,100 4.89 5.02 4.83 50,000 19,300 1.1
19/05/2015
4.89
 167,230 4.79 4.93 4.84 72,600 25,000 1.7
18/05/2015
4.79
 96,150 4.91 4.91 4.79 0 4,700 -0.2
15/05/2015
4.91
 182,080 5.01 5.05 4.91 10,000 35,000 -0.9
14/05/2015
5.01
 114,790 4.91 5.01 4.91 0 0 0
13/05/2015
4.91
 153,040 5.04 5.04 4.91 0 0 0
12/05/2015
5.04
 211,940 5.05 5.05 5.01 50,220 0 1.9
11/05/2015
5.05
 323,270 5.04 5.06 4.98 131,990 55,220 2.8
08/05/2015
5.04
 73,710 5.02 5.09 5.02 8,170 0 0.3
07/05/2015
5.02
 202,670 4.93 5.05 4.93 110,000 4,920 3.9
06/05/2015
4.93
 62,950 5.04 5.04 4.93 30,300 0 1.1
05/05/2015
5.04
 83,290 4.80 5.04 4.75 0 100 -0.0
04/05/2015
4.80
 142,640 5.14 5.17 4.80 53,000 0 2.0
27/04/2015
5.14
 46,620 5.13 5.21 5.13 0 0 0
24/04/2015
5.13
 84,080 5.14 5.24 5.13 50,000 0 1.9
23/04/2015
5.14
 151,290 5.25 5.29 5.12 18,160 50,000 -1.2
22/04/2015
5.25
 434,190 5.08 5.28 5.05 286,220 0 11.0
21/04/2015
5.08
 222,760 5.04 5.09 5.01 111,900 0 4.2
20/04/2015
5.04
 207,710 5.05 5.10 5.02 93,290 1,500 3.4
17/04/2015
5.05
 350,880 5.08 5.12 5.01 229,200 9,400 8.2
16/04/2015
5.08
 641,100 5.02 5.16 4.99 307,900 0 11.5
15/04/2015
5.02
 476,090 4.83 5.02 4.83 304,550 0 11.0
14/04/2015
4.83
 286,660 4.82 4.86 4.80 147,350 0 5.2
13/04/2015
4.82
 103,940 4.86 4.87 4.80 67,780 0 2.4

Chính sách bảo mật | Điều khoản sử dụng |