CTCP Tập đoàn Hoa Sen (hsg)

12.20
0.15
(1.24%)
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
(2026-05-18) 		0.05 0.42% 71,322,400 -669,082 0
11.65
12.80
12.20
2 tháng
(2026-04-17) 		-0.26 -2.09% 138,805,300 -2,969,669 0
11.65
12.80
12.20
3 tháng
(2026-03-18) 		0.70 6.20% 222,734,900 -1,292,865 -1.5
10.65
12.80
12.20
6 tháng
(2025-12-18) 		0.01 0.10% 439,196,000 -5,706,865 -66.6
10.62
13.08
12.20
12 tháng
(2025-06-23) 		-0.53 -4.19% 1,488,522,900 -28,908,064 -468.9
10.62
16.12
12.20
24 tháng
(2024-06-26) 		-6.67 -35.64% 3,422,565,700 -104,833,442 -2,275.9
9.62
18.95
12.20
36 tháng
(2023-07-03) 		0.11 0.90% 6,471,102,100 -93,404,336 -2,074.2
9.62
18.95
12.20
60 tháng
(2021-07-12) 		-7.39 -38.02% 12,182,196,800 -41,619,656 -1,586.0
5.20
29.37
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/06/2015
4.50
 97,820 4.29 4.51 4.29 60,540 0 2.5
26/06/2015
4.29
 174,250 4.59 4.62 4.29 174,000 82,300 3.9
25/06/2015
4.59
 103,790 4.54 4.60 4.51 60,000 50,500 0.4
24/06/2015
4.54
 88,240 4.50 4.56 4.49 114,120 100,000 0.6
23/06/2015
4.50
 92,990 4.46 4.52 4.46 15,280 50,000 -1.5
22/06/2015
4.46
 273,500 4.55 4.57 4.46 280,090 309,900 -1.3
19/06/2015
4.55
 231,880 4.50 4.58 4.49 117,500 81,700 1.5
18/06/2015
4.50
 166,290 4.56 4.60 4.46 137,040 17,410 5.1
17/06/2015
4.56
 111,980 4.52 4.63 4.48 62,670 0 2.7
16/06/2015
4.52
 162,980 4.60 4.60 4.49 126,300 100,100 1.1
15/06/2015: Cổ tức tiền mặt tỉ lệ: 10%
15/06/2015
4.60
 142,930 4.42 4.65 4.44 29,700 260 1.2
12/06/2015
4.42
 396,490 4.55 4.59 4.40 153,330 178,850 -1.1
11/06/2015
4.55
 547,330 4.27 4.56 4.32 220,670 263,000 -1.9
10/06/2015
4.27
 237,120 4.04 4.27 4.04 195,620 102,000 3.8
09/06/2015
4.04
 496,610 3.92 4.18 3.92 138,000 125,370 0.5
08/06/2015
3.92
 182,000 3.94 4.02 3.92 28,000 6,170 0.8
05/06/2015
3.94
 76,130 3.87 3.95 3.87 0 0 0
04/06/2015
3.87
 71,710 3.92 3.96 3.87 1,000 0 0.0
03/06/2015
3.92
 209,850 3.84 3.96 3.84 0 46,110 -1.7
02/06/2015
3.84
 211,920 3.85 3.88 3.84 360 30,830 -1.1
01/06/2015
3.85
 180,020 3.83 3.90 3.83 17,700 81,500 -2.4
29/05/2015
3.83
 283,020 3.77 3.86 3.75 67,200 98,560 -1.1
28/05/2015
3.77
 142,950 3.77 3.79 3.76 0 33,310 -1.2
27/05/2015
3.77
 102,700 3.75 3.82 3.75 0 18,800 -0.7
26/05/2015
3.75
 231,730 3.83 3.89 3.75 31,900 0 1.2
25/05/2015
3.83
 134,900 3.82 3.85 3.78 12,200 8,880 0.1
22/05/2015
3.82
 43,850 3.83 3.83 3.81 770 7,120 -0.2
21/05/2015
3.83
 65,810 3.77 3.85 3.79 0 15,010 -0.5
20/05/2015
3.77
 138,100 3.76 3.86 3.72 50,000 19,300 1.1
19/05/2015
3.76
 167,230 3.68 3.79 3.73 72,600 25,000 1.7
18/05/2015
3.68
 96,150 3.78 3.78 3.68 0 4,700 -0.2
15/05/2015
3.78
 182,080 3.85 3.88 3.78 10,000 35,000 -0.9
14/05/2015
3.85
 114,790 3.78 3.85 3.78 0 0 0
13/05/2015
3.78
 153,040 3.87 3.87 3.78 0 0 0
12/05/2015
3.87
 211,940 3.88 3.88 3.85 50,220 0 1.9
11/05/2015
3.88
 323,270 3.87 3.89 3.83 131,990 55,220 2.8
08/05/2015
3.87
 73,710 3.86 3.92 3.86 8,170 0 0.3
07/05/2015
3.86
 202,670 3.79 3.88 3.79 110,000 4,920 3.9
06/05/2015
3.79
 62,950 3.87 3.87 3.79 30,300 0 1.1
05/05/2015
3.87
 83,290 3.70 3.87 3.65 0 100 -0.0
04/05/2015
3.70
 142,640 3.96 3.98 3.70 53,000 0 2.0
27/04/2015
3.96
 46,620 3.95 4.01 3.95 0 0 0
24/04/2015
3.95
 84,080 3.96 4.03 3.95 50,000 0 1.9
23/04/2015
3.96
 151,290 4.04 4.07 3.94 18,160 50,000 -1.2
22/04/2015
4.04
 434,190 3.90 4.06 3.88 286,220 0 11.0
21/04/2015
3.90
 222,760 3.87 3.92 3.85 111,900 0 4.2
20/04/2015
3.87
 207,710 3.88 3.93 3.86 93,290 1,500 3.4
17/04/2015
3.88
 350,880 3.90 3.94 3.85 229,200 9,400 8.2
16/04/2015
3.90
 641,100 3.86 3.97 3.84 307,900 0 11.5
15/04/2015
3.86
 476,090 3.72 3.86 3.72 304,550 0 11.0
14/04/2015
3.72
 286,660 3.71 3.74 3.70 147,350 0 5.2
13/04/2015
3.71
 103,940 3.74 3.75 3.70 67,780 0 2.4
10/04/2015
3.74
 358,640 3.70 3.76 3.70 97,520 10,000 3.1
09/04/2015
3.70
 106,580 3.71 3.72 3.64 35,000 0 1.2
08/04/2015
3.71
 255,190 3.68 3.74 3.64 102,740 0 3.6
07/04/2015
3.68
 165,520 3.66 3.68 3.59 2,790 10,610 -0.3
06/04/2015
3.66
 147,100 3.73 3.76 3.64 200 0 0.0
03/04/2015
3.73
 664,360 3.53 3.73 3.54 205,000 0 7.2
02/04/2015
3.53
 377,880 3.35 3.53 3.34 341,000 267,730 2.4
01/04/2015
3.35
 279,510 3.54 3.54 3.32 26,220 95,140 -2.3
31/03/2015
3.54
 314,400 3.51 3.54 3.49 31,240 145,000 -3.8

Chính sách bảo mật | Điều khoản sử dụng |