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)
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
22/09/2014
5.80
 68,910 5.73 5.88 5.75 0 20,000 -0.9
19/09/2014
5.73
 345,490 5.90 5.92 5.73 200,000 280,680 -3.4
18/09/2014
5.90
 76,380 6.03 6.03 5.88 14,000 25,320 -0.5
17/09/2014
6.03
 465,300 5.83 6.06 5.86 42,700 311,600 -11.9
16/09/2014
5.83
 215,280 5.91 5.91 5.83 95,000 127,910 -1.4
15/09/2014
5.91
 210,090 5.96 5.96 5.90 148,940 56,740 4.1
12/09/2014
5.96
 185,050 5.96 5.99 5.95 159,590 57,000 4.6
11/09/2014
5.96
 144,960 5.94 5.96 5.91 111,170 88,740 1.0
10/09/2014
5.94
 176,320 5.94 5.98 5.81 162,390 100,000 2.7
09/09/2014
5.94
 326,440 6.03 6.03 5.91 269,380 0 12.0
08/09/2014
6.03
 266,610 6.04 6.04 6.00 138,970 5,260 6.0
05/09/2014
6.04
 134,180 6.00 6.04 6.00 18,050 14,470 0.2
04/09/2014
6.00
 301,240 6.04 6.06 5.98 243,140 90,910 6.8
03/09/2014
6.04
 622,880 6.07 6.26 6.04 280,000 414,270 -6.1
29/08/2014
6.07
 171,090 6.18 6.22 6.04 74,700 7,620 3.1
28/08/2014
6.18
 383,830 6.04 6.31 5.99 185,000 0 8.5
27/08/2014
6.04
 293,750 5.99 6.04 5.91 165,440 103,200 2.8
26/08/2014
5.99
 535,770 5.92 6.08 5.91 744,850 756,740 -0.5
25/08/2014
5.92
 494,550 5.77 5.96 5.76 212,800 264,700 -2.3
22/08/2014
5.77
 222,710 5.65 5.83 5.71 75,150 0 3.2
21/08/2014
5.65
 247,510 5.57 5.71 5.59 127,610 47,000 3.4
20/08/2014
5.57
 123,790 5.64 5.65 5.57 22,150 83,860 -2.6
19/08/2014
5.64
 49,640 5.64 5.68 5.64 29,590 0 1.2
18/08/2014
5.64
 65,290 5.68 5.69 5.61 25,500 5,000 0.9
15/08/2014
5.68
 7,330 5.64 5.71 5.64 0 0 0
14/08/2014
5.64
 71,030 5.72 5.75 5.64 9,000 300 0.4
13/08/2014
5.72
 72,750 5.69 5.72 5.64 35,000 0 1.5
12/08/2014
5.69
 74,750 5.71 5.77 5.68 45,850 0 1.9
11/08/2014
5.71
 69,990 5.65 5.76 5.64 25,290 29,970 -0.2
08/08/2014
5.65
 134,590 5.68 5.69 5.57 19,140 40,000 -0.9
07/08/2014
5.68
 110,120 5.81 5.81 5.65 0 90,600 -3.8
06/08/2014
5.81
 104,390 5.69 5.84 5.67 11,680 30,000 -0.8
05/08/2014
5.69
 221,920 5.71 5.71 5.63 0 136,690 -5.8
04/08/2014
5.71
 100,170 5.75 5.77 5.71 1,500 44,100 -1.8
01/08/2014
5.75
 131,270 5.83 5.88 5.75 73,130 2,640 3.0

Chính sách bảo mật | Điều khoản sử dụng |