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)
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
25/08/2015
4.15
 320,250 4.25 4.39 3.96 162,710 79,120 3.3
24/08/2015
4.25
 359,430 4.56 4.56 4.25 100,000 105,370 -0.2
21/08/2015
4.56
 384,240 4.61 4.61 4.50 218,000 147,110 3.0
20/08/2015
4.61
 139,050 4.65 4.65 4.57 102,390 36,770 2.8
19/08/2015
4.65
 187,030 4.66 4.66 4.55 94,090 36,110 2.5
18/08/2015
4.66
 291,930 4.56 4.66 4.52 204,390 65,000 6.0
17/08/2015
4.56
 162,990 4.60 4.60 4.50 103,200 6,600 4.1
14/08/2015
4.60
 140,970 4.51 4.61 4.50 350,670 295,000 2.4
13/08/2015
4.51
 202,210 4.59 4.59 4.49 65,000 0 2.8
12/08/2015
4.59
 307,730 4.69 4.69 4.57 174,810 31,000 6.2
11/08/2015
4.69
 443,850 4.66 4.73 4.64 222,080 75,000 6.5
10/08/2015
4.66
 372,820 4.56 4.71 4.58 114,610 161,740 -2.0
07/08/2015
4.56
 239,550 4.50 4.56 4.48 124,800 153,000 -1.2
06/08/2015
4.50
 347,130 4.47 4.55 4.47 180,720 110,920 2.9
05/08/2015
4.47
 376,670 4.46 4.52 4.46 155,570 304,760 -6.2
04/08/2015
4.46
 271,540 4.43 4.47 4.42 213,310 289,070 -3.1
03/08/2015
4.43
 721,690 4.55 4.55 4.29 205,800 465,590 -10.7
31/07/2015
4.55
 111,590 4.51 4.61 4.51 82,730 50,340 1.4
30/07/2015
4.51
 720,620 4.60 4.61 4.50 167,120 513,170 -14.6
29/07/2015
4.60
 914,220 4.92 4.92 4.58 24,830 513,450 -21.4
28/07/2015
4.92
 351,340 5.10 5.14 4.92 100,000 205,320 -4.9
27/07/2015
5.10
 687,480 4.92 5.23 4.99 123,680 438,950 -15.0
24/07/2015
4.92
 808,730 4.60 4.92 4.61 114,670 114,060 0.1
23/07/2015
4.60
 126,170 4.66 4.66 4.59 16,000 44,400 -1.2
22/07/2015
4.66
 153,200 4.58 4.66 4.56 38,400 68,560 -1.3
21/07/2015
4.58
 84,790 4.58 4.62 4.56 120 32,380 -1.4
20/07/2015
4.58
 160,700 4.67 4.67 4.57 0 53,000 -2.3
17/07/2015
4.67
 220,250 4.64 4.73 4.65 15,100 0 0.7
16/07/2015
4.64
 165,500 4.67 4.67 4.56 0 49,660 -2.1
15/07/2015
4.67
 90,960 4.72 4.76 4.66 10,000 0 0.4
14/07/2015
4.72
 78,560 4.70 4.72 4.65 134,800 132,500 0.1
13/07/2015
4.70
 160,650 4.70 4.72 4.62 340 64,800 -2.8
10/07/2015
4.70
 335,510 4.58 4.72 4.61 50,300 165,890 -5.1
09/07/2015
4.58
 83,890 4.64 4.64 4.56 50,760 21,700 1.2
08/07/2015
4.64
 122,580 4.65 4.66 4.56 50,000 0 2.1
07/07/2015
4.65
 192,940 4.50 4.72 4.50 27,710 30,000 -0.1
06/07/2015
4.50
 61,610 4.49 4.56 4.45 500 0 0.0
03/07/2015
4.49
 49,170 4.50 4.51 4.48 0 0 0
02/07/2015
4.50
 57,090 4.50 4.54 4.45 0 0 0
01/07/2015
4.50
 237,850 4.56 4.56 4.34 41,160 150,000 -4.5
30/06/2015
4.56
 123,460 4.50 4.61 4.46 207,220 100,000 4.6

Chính sách bảo mật | Điều khoản sử dụng |