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)
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
11/11/2014
6.92
 79,650 6.98 6.98 6.78 0 3,300 -0.2
10/11/2014
6.98
 465,230 6.85 7.18 6.85 260,510 164,460 5.1
07/11/2014
6.85
 326,160 6.78 6.98 6.69 173,970 133,830 2.0
06/11/2014
6.78
 307,140 6.78 6.85 6.71 138,910 165,000 -1.3
05/11/2014
6.78
 154,970 6.71 6.78 6.66 60,150 60,500 -0.0
04/11/2014
6.71
 127,680 6.98 6.98 6.71 0 97,910 -4.9
03/11/2014
6.98
 535,000 6.70 7.05 6.70 0 284,790 -14.7
31/10/2014
6.70
 119,900 6.66 6.70 6.65 27,000 0 1.3
30/10/2014
6.66
 51,540 6.69 6.70 6.58 11,590 300 0.6
29/10/2014
6.69
 169,780 6.58 6.70 6.58 64,330 100 3.2
28/10/2014
6.58
 236,780 6.45 6.58 6.33 138,430 190 0.0
27/10/2014
6.45
 232,680 6.61 6.61 6.45 132,000 0 6.4
24/10/2014
6.61
 219,870 6.63 6.70 6.53 128,950 0 6.3
23/10/2014
6.63
 403,310 6.71 6.71 6.59 215,720 0 10.7
22/10/2014
6.71
 410,210 6.78 6.78 6.66 299,150 72,280 11.3
21/10/2014
6.78
 360,540 6.78 6.85 6.71 249,190 154,030 4.8
20/10/2014
6.78
 750,210 6.50 6.85 6.53 213,450 265,000 -2.6
17/10/2014
6.50
 606,700 6.30 6.50 6.23 266,240 166,560 4.6
16/10/2014
6.30
 517,810 6.42 6.42 6.18 344,810 0 16.2
15/10/2014
6.42
 552,690 6.38 6.42 6.30 405,670 90,000 15.0
14/10/2014
6.38
 771,420 6.46 6.46 6.38 708,540 88,640 29.6
13/10/2014
6.46
 914,170 6.46 6.51 6.42 489,030 164,980 15.6
10/10/2014
6.46
 868,140 6.35 6.57 6.29 423,900 58,830 17.4
09/10/2014
6.35
 1,004,230 6.06 6.41 6.02 3,376,130 3,251,980 5.7
08/10/2014
6.06
 934,040 6.11 6.11 6.02 430,000 422,530 0.3
07/10/2014
6.11
 390,590 6.20 6.22 6.11 10,140 157,050 -6.7
06/10/2014
6.20
 1,409,340 6.04 6.26 6.04 74,140 870,820 -36.7
03/10/2014
6.04
 1,100,330 5.91 6.07 5.94 75,000 755,730 -30.5
02/10/2014
5.91
 127,460 5.91 5.92 5.87 215,630 240,010 -1.1
01/10/2014
5.91
 309,740 5.90 5.94 5.90 119,920 119,020 0.0
30/09/2014
5.90
 200,420 5.87 5.95 5.84 138,200 120,000 0.8
29/09/2014
5.87
 94,970 5.91 5.92 5.84 75,000 51,500 1.0
26/09/2014
5.91
 158,960 5.76 5.95 5.77 79,830 21,590 2.5
25/09/2014
5.76
 29,610 5.72 5.77 5.71 6,870 0 0.3
24/09/2014
5.72
 115,200 5.77 5.84 5.72 270,690 242,880 1.2
23/09/2014
5.77
 69,550 5.80 5.87 5.76 3,310 20,550 -0.7

Chính sách bảo mật | Điều khoản sử dụng |