CTCP Tập đoàn Hoa Sen (hsg)

16.65
-0.20
(-1.19%)
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
(2025-11-05) 		-0.25 -1.46% 70,590,700 -3,180,900 -54.6
16.50
17.30
16.65
2 tháng
(2025-10-06) 		-1.95 -10.37% 191,447,700 -25,505,200 -450.0
16.30
19
16.65
3 tháng
(2025-09-08) 		-3.15 -15.75% 368,437,200 -37,515,500 -685.6
16.30
20.70
16.65
6 tháng
(2025-06-09) 		0.85 5.31% 1,096,523,500 -24,292,799 -419.6
15.85
20.95
16.65
12 tháng
(2024-12-10) 		-1.61 -8.72% 1,837,380,900 -31,012,589 -767.0
12.50
20.95
16.65
24 tháng
(2023-12-18) 		-2.79 -14.22% 4,469,481,600 -110,628,171 -2,440.6
12.50
24.63
16.65
36 tháng
(2022-12-21) 		4.76 39.41% 7,959,845,200 -25,195,707 -1,007.9
10.11
24.63
16.65
60 tháng
(2020-12-31) 		1.43 9.25% 13,088,640,780 -45,387,671 -1,635.1
6.76
38.18
16.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/04/2015
4.86
 358,640 4.80 4.89 4.80 97,520 10,000 3.1
09/04/2015
4.80
 106,580 4.82 4.83 4.74 35,000 0 1.2
08/04/2015
4.82
 255,190 4.79 4.86 4.74 102,740 0 3.6
07/04/2015
4.79
 165,520 4.76 4.79 4.67 2,790 10,610 -0.3
06/04/2015
4.76
 147,100 4.84 4.89 4.74 200 0 0.0
03/04/2015
4.84
 664,360 4.59 4.84 4.60 205,000 0 7.2
02/04/2015
4.59
 377,880 4.35 4.59 4.34 341,000 267,730 2.4
01/04/2015
4.35
 279,510 4.60 4.60 4.31 26,220 95,140 -2.3
31/03/2015
4.60
 314,400 4.56 4.60 4.53 31,240 145,000 -3.8
30/03/2015
4.56
 283,540 4.61 4.67 4.49 125,910 155,910 -1.0
27/03/2015
4.61
 546,760 4.50 4.65 4.53 144,090 140,000 0.1
26/03/2015
4.50
 808,720 4.65 4.65 4.49 1,750 130,000 -4.3
25/03/2015
4.65
 668,690 4.82 4.82 4.65 0 31,600 -1.1
24/03/2015
4.82
 89,130 4.82 4.86 4.78 0 31,600 -1.1
23/03/2015
4.82
 166,350 4.74 4.94 4.82 5,300 26,000 -0.7
20/03/2015
4.74
 3,408,550 4.95 4.95 4.74 145,300 3,310,590 -110.6
19/03/2015
4.95
 77,900 4.95 5.04 4.93 50 22,700 -0.8
18/03/2015
4.95
 69,980 5.05 5.09 4.95 200 20,880 -0.8
17/03/2015
5.05
 123,690 5.14 5.14 5.02 13,500 37,000 -0.9
16/03/2015: Cổ tức tiền mặt tỉ lệ: 5%
16/03/2015
5.14
 54,220 5.10 5.17 5.08 0 0 0
13/03/2015
5.10
 37,070 5.16 5.17 5.10 0 0 0
12/03/2015
5.16
 88,670 5.18 5.20 5.12 12,000 0 0.5
11/03/2015
5.18
 49,620 5.21 5.21 5.18 0 12,440 -0.5
10/03/2015
5.21
 44,990 5.21 5.24 5.20 0 0 0
09/03/2015
5.21
 35,910 5.26 5.30 5.18 2,000 1,000 0.0
06/03/2015
5.26
 116,020 5.30 5.30 5.22 35,350 0 1.4
05/03/2015
5.30
 206,680 5.33 5.37 5.30 40,570 37,440 0.1
04/03/2015
5.33
 140,620 5.20 5.33 5.24 50,290 0 2.0
03/03/2015
5.20
 209,230 5.17 5.21 5.16 59,860 83,000 -0.9
02/03/2015
5.17
 266,390 5.24 5.24 5.10 67,000 136,800 -2.7
27/02/2015
5.24
 257,030 5.29 5.29 5.21 72,500 17,000 2.2
26/02/2015
5.29
 102,550 5.33 5.33 5.24 37,530 42,560 -0.2
25/02/2015
5.33
 101,330 5.32 5.34 5.28 46,750 0 1.8
24/02/2015
5.32
 113,780 5.30 5.34 5.26 3,800 1,060 0.1
13/02/2015
5.30
 619,280 5.32 5.32 5.21 65,100 466,320 -15.7
12/02/2015
5.32
 252,360 5.32 5.43 5.32 36,590 233,680 -7.8

Chính sách bảo mật | Điều khoản sử dụng |