CTCP Tập đoàn Hoa Sen (hsg)

11.70
-0.10
(-0.85%)
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
(2026-05-13) 		-0.40 -3.28% 71,674,200 -987,972 0
11.65
12.80
11.70
2 tháng
(2026-04-13) 		-0.01 -0.07% 162,807,300 -2,876,485 0
11.65
12.80
11.70
3 tháng
(2026-03-16) 		0.72 6.53% 221,201,500 -1,477,765 -3.5
10.65
12.80
11.70
6 tháng
(2025-12-15) 		-0.05 -0.39% 442,324,100 -5,641,765 -64.9
10.62
13.08
11.70
12 tháng
(2025-06-17) 		-1.20 -9.23% 1,511,235,400 -30,540,164 -496.0
10.62
16.12
11.70
24 tháng
(2024-06-24) 		-6.14 -34.21% 3,466,540,500 -105,086,142 -2,281.8
9.62
18.95
11.70
36 tháng
(2023-06-28) 		-0.51 -4.12% 6,497,831,600 -93,859,636 -2,081.2
9.62
18.95
11.70
60 tháng
(2021-07-08) 		-10.06 -46.02% 12,208,487,600 -40,902,156 -1,558.5
5.20
29.37
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/08/2025
14.50
 19,333,100 15.08 15.12 14.08 891,600 1,119,600 -4.9
19/08/2025
15.08
 9,540,700 15.23 15.31 15 769,800 257,000 10.1
18/08/2025
15.19
 12,258,700 15.38 15.54 15.12 1,250,500 274,400 19.6
15/08/2025
14.96
 14,123,200 15.04 15.46 14.85 1,232,000 737,600 9.7
14/08/2025
14.96
 10,531,700 15.19 15.23 14.92 233,300 352,700 -2.4
13/08/2025
15.15
 14,635,400 15.38 15.38 14.85 272,800 333,800 -1.2
12/08/2025
15.27
 17,635,500 15.31 15.65 15.15 867,600 1,802,600 -18.8
11/08/2025
15.19
 14,848,500 15.27 15.31 14.96 462,900 860,100 -7.8
08/08/2025
15
 13,668,700 15.23 15.27 14.77 734,500 779,400 -1.0
07/08/2025
15.08
 19,362,200 14.62 15.08 14.54 1,220,400 149,000 20.6
06/08/2025
14.58
 10,490,400 14.62 14.88 14.50 1,451,500 223,400 23.5
05/08/2025
14.31
 28,420,700 14.38 14.88 14.08 1,064,300 2,130,800 -20.5
04/08/2025
14.27
 5,257,200 14.04 14.35 13.92 35,800 1,038,500 -18.5
01/08/2025
14.23
 7,777,700 14.35 14.58 14 603,000 1,267,900 -12.5
31/07/2025
14.35
 11,231,500 14.62 14.81 14.31 606,500 1,170,800 -10.8
30/07/2025
14.54
 19,055,300 14.12 14.54 13.85 4,544,600 605,000 72.6
29/07/2025
13.85
 23,009,600 15.08 15.12 13.85 2,266,700 2,037,800 3.6
28/07/2025
14.88
 21,588,000 14.58 15.04 14.38 1,628,800 2,479,700 -16.2
25/07/2025
14.35
 12,585,100 14.42 14.65 14.31 1,302,000 680,300 11.6
24/07/2025
14.31
 8,540,500 14.58 14.58 14.23 1,073,400 1,349,400 -5.2
23/07/2025
14.54
 27,132,200 14.08 14.69 14.08 5,486,000 324,500 96.2
22/07/2025
13.88
 6,717,000 13.85 13.88 13.73 256,500 531,400 -4.9
21/07/2025
13.85
 12,213,400 13.96 14.27 13.85 1,733,900 241,600 27.6
18/07/2025
13.81
 10,036,000 13.92 14.04 13.65 2,200 340,700 -6.1
17/07/2025
13.85
 10,234,400 13.96 14.23 13.85 222,600 13,900 3.8
16/07/2025
13.88
 7,934,400 13.81 13.92 13.77 8,800 177,500 -3.0
15/07/2025
13.77
 17,750,400 13.77 14.08 13.65 1,220,200 24,200 21.5
14/07/2025
13.65
 7,754,000 13.62 13.73 13.42 47,500 170,800 -2.2
11/07/2025
13.58
 12,997,300 13.69 13.88 13.42 343,500 295,400 0
10/07/2025
13.62
 8,364,100 13.54 13.77 13.50 33,800 142,400 0
09/07/2025
13.54
 13,226,000 13.65 13.85 13.42 600 80,906 0
08/07/2025
13.58
 18,716,900 13.42 13.85 13.35 276,200 613,200 -6.0
07/07/2025
13.35
 13,368,800 13.27 13.38 13.04 661,500 293,200 6.4
04/07/2025
13.04
 6,940,900 13.15 13.23 12.96 300 325,700 -5.6
03/07/2025
13.15
 16,686,600 13.23 13.50 12.96 642,300 141,000 8.6
02/07/2025
13.08
 11,935,600 12.85 13.15 12.65 2,100 2,489,400 -41.2
01/07/2025
12.85
 6,183,400 12.81 13 12.73 614,100 414,600 3.4
30/06/2025
12.77
 4,476,000 12.92 12.92 12.65 32,400 533,700 -8.3
27/06/2025
12.73
 3,723,000 12.92 13 12.73 294,200 202,900 1.5
26/06/2025
12.88
 3,564,900 12.92 13 12.73 474,300 194,800 4.6
25/06/2025
12.88
 9,492,300 13 13.15 12.88 300,000 454,200 -2.6
24/06/2025
12.88
 4,189,600 12.73 12.88 12.69 1,091,200 39,400 17.5
23/06/2025
12.58
 4,482,400 12.62 12.69 12.50 225,100 198,400 0.4
20/06/2025
12.77
 4,754,000 12.88 12.96 12.69 582,300 616,400 -0.7
19/06/2025
12.88
 4,554,200 13.04 13.08 12.73 19,300 95,700 -1.3
18/06/2025
13
 7,350,500 13 13.19 12.85 0 936,800 -15.9
17/06/2025
13
 11,220,600 12.96 13.19 12.85 456,700 1,000,600 -9.2
16/06/2025
12.85
 7,863,900 12.54 12.88 12.50 3,000 576,500 -9.4
13/06/2025
12.54
 5,692,500 12.65 12.77 12.38 2,000 1,026,800 -16.7
12/06/2025
12.81
 16,125,100 12.42 13.15 12.42 2,768,700 509,200 37.7
11/06/2025
12.31
 4,298,900 12.38 12.38 12 111,600 1,059,000 -14.9
10/06/2025
12.19
 4,930,000 12.23 12.54 12.15 649,300 306,300 5.5
09/06/2025
12.31
 3,755,300 12.46 12.58 12.31 353,800 883,500 -8.5
06/06/2025
12.46
 10,061,900 12.58 12.85 12.46 1,590,000 841,000 12.5
05/06/2025
12.58
 3,606,300 12.38 12.58 12.31 687,300 125,700 9.1
04/06/2025
12.42
 5,687,300 12.65 12.81 12.42 127,100 578,700 -7.4
03/06/2025
12.58
 7,017,000 12.62 12.62 12.35 3,439,200 1,186,100 36.5
02/06/2025
12.31
 8,299,100 12.15 12.31 11.81 504,500 892,700 -6.1
30/05/2025
12.54
 14,303,500 12.62 13.04 12.46 1,276,700 4,089,400 -46.3
29/05/2025
12.54
 4,881,200 12.73 12.77 12.54 909,500 97,500 13.4
28/05/2025
12.65
 5,373,700 12.69 12.85 12.58 1,079,100 38,300 17.2
27/05/2025
12.62
 8,938,500 12.69 12.85 12.46 108,600 1,659,000 -25.4
26/05/2025
12.62
 5,609,300 12.50 12.62 12.12 778,900 435,800 5.5
23/05/2025
12.50
 3,319,100 12.58 12.58 12.31 186,800 114,100 1.2
22/05/2025
12.50
 7,450,800 12.69 12.92 12.46 761,900 753,200 0
21/05/2025
12.62
 6,460,500 12.62 12.69 12.31 2,011,500 256,100 28.6
20/05/2025
12.54
 6,114,200 12.54 12.77 12.54 1,372,500 402,300 15.9
19/05/2025
12.50
 9,068,500 12.58 12.81 12.38 3,128,400 1,972,055 0
16/05/2025
12.65
 16,804,500 12.12 12.77 12.12 6,743,813 886,801 0
15/05/2025
12.27
 13,359,700 12 12.38 11.92 3,357,800 1,032,201 0
14/05/2025
11.92
 17,662,200 11.35 12.04 11.35 6,303,000 66,607 0
13/05/2025
11.54
 5,222,200 11.69 11.69 11.42 189,500 733,400 0
12/05/2025
11.54
 7,435,900 11.46 11.81 11.38 102,800 292,800 0
09/05/2025
11.46
 6,774,100 11.38 11.58 11.23 1,150,100 159,100 0
08/05/2025
11.35
 9,755,800 11.27 11.50 11.19 262,700 2,018,400 0
07/05/2025
11.27
 4,746,700 11 11.27 10.96 683,400 17,100 0
06/05/2025
11.08
 5,923,200 11.31 11.38 11.04 144,000 871,500 0
05/05/2025
11.27
 9,682,200 10.85 11.31 10.62 732,200 598,600 0
29/04/2025
10.62
 4,509,500 10.54 10.69 10.42 347,805 99,748 3.4
28/04/2025
10.50
 5,730,500 10.38 10.69 10.31 654,600 885,200 -3.2
25/04/2025
10.27
 5,217,100 10.69 10.69 10.27 358,300 342,600 0.2
24/04/2025
10.38
 5,648,200 10.46 10.69 10.27 245,200 550,880 -4.2
23/04/2025
10.27
 11,022,200 9.85 10.27 9.73 2,127,800 1,759,600 5.0
22/04/2025
9.62
 13,083,900 10.23 10.23 9.54 172,400 1,561,552 -18.2
21/04/2025
10.23
 4,722,300 10.54 10.62 10.23 34,450 1,034,700 -13.5
18/04/2025
10.54
 5,263,400 10.46 10.69 10.42 502,600 683,200 -2.5
17/04/2025
10.38
 7,480,100 10.38 10.42 10.04 1,052,600 1,628,900 -7.6
16/04/2025
10.42
 6,282,200 10.77 10.81 10.42 113,200 1,222,800 -15.3
15/04/2025
10.77
 6,501,100 10.92 11.08 10.54 401,000 458,595 -0.8
14/04/2025
11.08
 6,024,000 11.15 11.31 10.88 801,700 453,708 5.0
11/04/2025
11.15
 14,997,500 11.54 11.54 10.77 428,900 4,530,801 -58.3
10/04/2025
10.88
 1,681,700 10.88 10.88 10.88 508,800 10,200 7.1
09/04/2025
10.19
 8,678,000 10.19 10.46 10.19 147,000 154,831 -0.1
08/04/2025
10.92
 6,102,500 11.65 11.65 10.92 127,100 62,937 0.9
04/04/2025
11.73
 16,137,400 11.62 11.85 11.62 35,500 1,027,600 -15.0
03/04/2025
12.46
 10,995,900 12.46 12.88 12.46 126,200 465,894 -5.5
02/04/2025: Cổ tức tiền mặt tỉ lệ: 5%
02/04/2025
13.38
 5,760,600 13.50 13.54 13.35 12,305 18,571 -0.1
01/04/2025
13.15
 3,612,200 13.00 13.27 12.89 5,400 99,512 -1.6
31/03/2025
12.85
 3,959,800 12.89 13.00 12.85 29,500 726,992 -12.0
28/03/2025
13.00
 5,759,700 13.27 13.30 12.93 6,550 140,050 -2.3

Chính sách bảo mật | Điều khoản sử dụng |