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)
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
11/02/2015
5.32
 381,290 5.20 5.32 5.17 112,780 300,630 -7.3
10/02/2015
5.20
 484,280 5.28 5.28 5.17 98,970 356,120 -10.0
09/02/2015
5.28
 52,510 5.32 5.43 5.26 2,740 10,360 -0.3
06/02/2015
5.32
 168,780 5.34 5.39 5.30 197,350 197,590 -0.0
05/02/2015
5.34
 194,240 5.32 5.43 5.30 59,330 152,470 -3.7
04/02/2015
5.32
 339,220 5.44 5.48 5.32 160,200 109,880 2.0
03/02/2015
5.44
 307,760 5.77 5.77 5.43 38,600 167,240 -5.3
02/02/2015
5.77
 58,150 5.79 5.98 5.72 300 9,840 -0.4
30/01/2015
5.79
 196,720 5.98 5.98 5.79 85,500 95,960 -0.4
29/01/2015
5.98
 41,730 5.98 5.98 5.91 22,990 19,780 0.1
28/01/2015
5.98
 69,720 5.96 6.02 5.94 48,230 38,860 0.4
27/01/2015
5.96
 293,380 5.96 6.03 5.94 145,810 204,560 -2.6
26/01/2015
5.96
 140,820 6.04 6.15 5.96 67,000 64,850 0.1
23/01/2015
6.04
 180,470 5.99 6.18 5.91 80,000 81,380 -0.1
22/01/2015
5.99
 147,050 6.12 6.12 5.94 31,720 100,000 -3.1
21/01/2015
6.12
 133,160 6.26 6.31 6.12 0 67,000 -3.1
20/01/2015
6.26
 45,630 6.37 6.37 6.26 0 34,000 -1.6
19/01/2015
6.37
 159,270 6.34 6.45 6.22 90,000 130,000 -1.9
16/01/2015
6.34
 436,410 6.31 6.49 6.33 227,850 170,000 2.8
15/01/2015
6.31
 36,470 6.31 6.31 6.26 0 20,000 -0.9
14/01/2015
6.31
 20,890 6.31 6.31 6.26 1,520 800 0.0
13/01/2015
6.31
 69,420 6.33 6.34 6.30 48,780 18,200 1.4
12/01/2015
6.33
 90,780 6.35 6.42 6.31 72,240 1,000 3.4
09/01/2015
6.35
 172,370 6.38 6.39 6.34 94,830 88,000 0.3
08/01/2015
6.38
 103,620 6.37 6.45 6.29 57,000 27,000 1.4
07/01/2015
6.37
 332,520 6.31 6.51 6.27 182,980 177,000 0.3
06/01/2015
6.31
 43,850 6.31 6.31 6.22 14,000 17,480 -0.2
05/01/2015
6.31
 89,620 6.38 6.43 6.31 52,150 18,570 1.6
31/12/2014
6.38
 21,240 6.31 6.39 6.31 0 0 0
30/12/2014
6.31
 41,850 6.30 6.37 6.19 30,000 0 1.4
29/12/2014
6.30
 46,040 6.33 6.35 6.20 42,330 0 2.0
26/12/2014
6.33
 14,740 6.33 6.38 6.18 2,070 0 0.1
25/12/2014
6.33
 8,330 6.34 6.45 6.23 0 0 0
24/12/2014
6.34
 12,130 6.27 6.42 6.30 0 0 0
23/12/2014
6.27
 112,410 6.31 6.35 6.18 101,630 80,660 1.0
22/12/2014
6.31
 34,460 6.08 6.31 5.91 9,430 0 0.4
19/12/2014
6.08
 34,200 6.16 6.20 6.04 25,610 15,510 0.5
18/12/2014
6.16
 48,360 6.02 6.24 5.99 20,370 7,500 0.6
17/12/2014
6.02
 280,770 6.42 6.51 5.98 309,920 212,000 4.4
16/12/2014
6.42
 167,440 6.58 6.58 6.31 261,000 267,500 -0.3
15/12/2014
6.58
 133,880 6.63 6.63 6.55 103,600 62,540 2.0
12/12/2014
6.63
 414,640 6.65 6.65 6.62 371,560 249,510 6.0
11/12/2014
6.65
 312,460 6.63 6.65 6.53 284,120 162,300 6.0
10/12/2014
6.63
 164,390 6.57 6.63 6.57 125,060 96,030 1.4
09/12/2014
6.57
 176,200 6.61 6.61 6.51 139,000 27,410 5.5
08/12/2014
6.61
 123,490 6.55 6.61 6.45 93,720 50,000 2.1
05/12/2014
6.55
 108,410 6.51 6.65 6.53 80,400 48,000 1.6
04/12/2014
6.51
 56,700 6.58 6.58 6.50 8,120 0 0.4
03/12/2014
6.58
 35,020 6.63 6.63 6.55 0 0 0
02/12/2014
6.63
 47,240 6.65 6.67 6.61 30,000 0 1.5
01/12/2014
6.65
 83,730 6.62 6.71 6.63 45,260 6,000 2.0
28/11/2014
6.62
 164,020 6.71 6.71 6.55 100,000 51,000 2.4
27/11/2014
6.71
 49,060 6.67 6.71 6.51 31,290 0 1.6
26/11/2014
6.67
 188,050 6.69 6.78 6.58 120,000 0 6.0
25/11/2014
6.69
 224,020 6.49 6.69 6.45 172,200 20,480 7.4
24/11/2014
6.49
 118,030 6.53 6.55 6.43 61,530 0 3.0
21/11/2014
6.53
 93,610 6.57 6.62 6.51 61,000 0 3.0
20/11/2014
6.57
 27,150 6.57 6.58 6.53 740 0 0.0
19/11/2014
6.57
 40,610 6.69 6.69 6.55 0 0 0
18/11/2014
6.69
 214,580 6.55 6.78 6.57 150,200 0 7.5
17/11/2014
6.55
 102,560 6.53 6.69 6.51 40,000 24,700 0.8
14/11/2014
6.53
 112,790 6.66 6.69 6.47 56,950 50,300 0.3
13/11/2014
6.66
 233,020 6.78 6.78 6.65 80,200 94,140 -0.7
12/11/2014
6.78
 133,520 6.92 6.92 6.70 0 46,360 -2.3

Chính sách bảo mật | Điều khoản sử dụng |