CTCP Tập đoàn Hoa Sen (hsg)

14.75
0.25
(1.72%)
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
(2026-02-23) 		-1.50 -9.43% 74,443,000 -1,655,400 -19.7
13.80
16.40
14.50
2 tháng
(2026-01-16) 		-2.30 -13.77% 152,622,200 -6,063,800 -91.7
13.80
16.80
14.50
3 tháng
(2025-12-17) 		-1.35 -8.57% 216,421,700 -4,084,200 -60.1
13.80
17
14.50
6 tháng
(2025-09-18) 		-5.30 -26.90% 499,612,600 -36,656,600 -643.5
13.80
19.70
14.50
12 tháng
(2025-03-24) 		-2.85 -16.50% 1,713,044,000 -22,595,411 -598.6
12.50
20.95
14.50
24 tháng
(2024-03-27) 		-8.41 -36.88% 3,927,953,700 -109,018,358 -2,379.4
12.50
24.63
14.50
36 tháng
(2023-04-03) 		-0.49 -3.29% 7,120,494,500 -86,829,142 -1,970.1
12.50
24.63
14.50
60 tháng
(2021-04-12) 		-6.70 -31.75% 12,745,318,400 -30,213,291 -1,187.0
6.76
38.18
14.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |