CTCP Tập đoàn Hoa Sen (hsg)

10.10
-0.10
(-0.98%)
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
(2026-08-17) 		-0.45 -4.23% 38,140,100 -180,514 0
10.10
11.05
10.10
2 tháng
(2026-07-16) 		-1.40 -12.07% 87,917,000 -946,264 0
10.05
11.60
10.10
3 tháng
(2026-06-16) 		-2 -16.39% 149,748,400 -2,414,701 0
10.05
12.20
10.10
6 tháng
(2026-03-18) 		-1.15 -10.10% 372,483,300 -3,707,566 -1.5
10.05
12.80
10.10
12 tháng
(2025-09-19) 		-4.65 -31.30% 868,036,200 -39,679,466 -630.8
10.05
14.92
10.10
24 tháng
(2024-09-24) 		-4.86 -32.27% 2,878,334,700 -49,201,718 -1,021.9
9.62
16.12
10.10
36 tháng
(2023-10-02) 		-4.44 -30.31% 5,717,396,400 -114,804,137 -2,425.2
9.62
18.95
10.10
60 tháng
(2021-10-11) 		-17.99 -63.82% 11,547,778,900 -55,413,357 -2,033.2
5.20
29.37
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/03/2015
3.51
 283,540 3.55 3.59 3.45 125,910 155,910 -1.0
27/03/2015
3.55
 546,760 3.46 3.58 3.49 144,090 140,000 0.1
26/03/2015
3.46
 808,720 3.58 3.58 3.45 1,750 130,000 -4.3
25/03/2015
3.58
 668,690 3.71 3.71 3.58 0 31,600 -1.1
24/03/2015
3.71
 89,130 3.71 3.74 3.67 0 31,600 -1.1
23/03/2015
3.71
 166,350 3.64 3.80 3.71 5,300 26,000 -0.7
20/03/2015
3.64
 3,408,550 3.81 3.81 3.64 145,300 3,310,590 -110.6
19/03/2015
3.81
 77,900 3.81 3.87 3.79 50 22,700 -0.8
18/03/2015
3.81
 69,980 3.88 3.92 3.81 200 20,880 -0.8
17/03/2015
3.88
 123,690 3.96 3.96 3.86 13,500 37,000 -0.9
16/03/2015: Cổ tức tiền mặt tỉ lệ: 5%
16/03/2015
3.96
 54,220 3.93 3.98 3.90 0 0 0
13/03/2015
3.93
 37,070 3.97 3.98 3.93 0 0 0
12/03/2015
3.97
 88,670 3.99 4.00 3.94 12,000 0 0.5
11/03/2015
3.99
 49,620 4.01 4.01 3.99 0 12,440 -0.5
10/03/2015
4.01
 44,990 4.01 4.03 4.00 0 0 0
09/03/2015
4.01
 35,910 4.05 4.08 3.99 2,000 1,000 0.0
06/03/2015
4.05
 116,020 4.08 4.08 4.02 35,350 0 1.4
05/03/2015
4.08
 206,680 4.10 4.13 4.08 40,570 37,440 0.1
04/03/2015
4.10
 140,620 4.00 4.10 4.03 50,290 0 2.0
03/03/2015
4.00
 209,230 3.98 4.01 3.97 59,860 83,000 -0.9
02/03/2015
3.98
 266,390 4.03 4.03 3.93 67,000 136,800 -2.7
27/02/2015
4.03
 257,030 4.07 4.07 4.01 72,500 17,000 2.2
26/02/2015
4.07
 102,550 4.10 4.10 4.03 37,530 42,560 -0.2
25/02/2015
4.10
 101,330 4.09 4.11 4.06 46,750 0 1.8
24/02/2015
4.09
 113,780 4.08 4.11 4.05 3,800 1,060 0.1
13/02/2015
4.08
 619,280 4.09 4.09 4.01 65,100 466,320 -15.7
12/02/2015
4.09
 252,360 4.09 4.17 4.09 36,590 233,680 -7.8
11/02/2015
4.09
 381,290 4.00 4.09 3.98 112,780 300,630 -7.3
10/02/2015
4.00
 484,280 4.06 4.06 3.98 98,970 356,120 -10.0
09/02/2015
4.06
 52,510 4.09 4.17 4.05 2,740 10,360 -0.3
06/02/2015
4.09
 168,780 4.11 4.14 4.08 197,350 197,590 -0.0
05/02/2015
4.11
 194,240 4.09 4.17 4.08 59,330 152,470 -3.7
04/02/2015
4.09
 339,220 4.18 4.21 4.09 160,200 109,880 2.0
03/02/2015
4.18
 307,760 4.44 4.44 4.17 38,600 167,240 -5.3
02/02/2015
4.44
 58,150 4.45 4.60 4.40 300 9,840 -0.4
30/01/2015
4.45
 196,720 4.60 4.60 4.45 85,500 95,960 -0.4
29/01/2015
4.60
 41,730 4.60 4.60 4.55 22,990 19,780 0.1
28/01/2015
4.60
 69,720 4.59 4.63 4.57 48,230 38,860 0.4
27/01/2015
4.59
 293,380 4.59 4.64 4.57 145,810 204,560 -2.6

Chính sách bảo mật | Điều khoản sử dụng |