CTCP Tập đoàn Hoa Sen (hsg)

14.35
-0.05
(-0.35%)
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
(2026-02-11) 		-1.20 -7.69% 77,624,800 -2,587,100 -34.3
13.80
16.40
14.35
2 tháng
(2026-01-12) 		-1.90 -11.66% 175,665,900 -5,177,800 -77.9
13.80
17
14.35
3 tháng
(2025-12-15) 		-1 -6.49% 218,397,600 -4,139,300 -60.9
13.80
17
14.35
6 tháng
(2025-09-15) 		-6.30 -30.43% 529,237,700 -37,029,100 -651.3
13.80
20.70
14.35
12 tháng
(2025-03-18) 		-3.38 -19.01% 1,739,625,900 -26,351,758 -667.3
12.50
20.95
14.35
24 tháng
(2024-03-25) 		-7.37 -33.86% 3,949,751,100 -109,229,158 -2,384.7
12.50
24.63
14.35
36 tháng
(2023-03-29) 		-0.81 -5.33% 7,181,317,600 -83,363,312 -1,914.3
12.50
24.63
14.35
60 tháng
(2021-04-08) 		-6.18 -30.01% 12,757,547,800 -30,191,491 -1,187.1
6.76
38.18
14.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/05/2025
16.40
 5,609,300 16.25 16.40 15.75 778,900 435,800 5.5
23/05/2025
16.25
 3,319,100 16.35 16.35 16 186,800 114,100 1.2
22/05/2025
16.25
 7,450,800 16.50 16.80 16.20 761,900 753,200 0
21/05/2025
16.40
 6,460,500 16.40 16.50 16 2,011,500 256,100 28.6
20/05/2025
16.30
 6,114,200 16.30 16.60 16.30 1,372,500 402,300 15.9
19/05/2025
16.25
 9,068,500 16.35 16.65 16.10 3,128,400 1,972,055 0
16/05/2025
16.45
 16,804,500 15.75 16.60 15.75 6,743,813 886,801 0
15/05/2025
15.95
 13,359,700 15.60 16.10 15.50 3,357,800 1,032,201 0
14/05/2025
15.50
 17,662,200 14.75 15.65 14.75 6,303,000 66,607 0
13/05/2025
15
 5,222,200 15.20 15.20 14.85 189,500 733,400 0
12/05/2025
15
 7,435,900 14.90 15.35 14.80 102,800 292,800 0
09/05/2025
14.90
 6,774,100 14.80 15.05 14.60 1,150,100 159,100 0
08/05/2025
14.75
 9,755,800 14.65 14.95 14.55 262,700 2,018,400 0
07/05/2025
14.65
 4,746,700 14.30 14.65 14.25 683,400 17,100 0
06/05/2025
14.40
 5,923,200 14.70 14.80 14.35 144,000 871,500 0
05/05/2025
14.65
 9,682,200 14.10 14.70 13.80 732,200 598,600 0
29/04/2025
13.80
 4,509,500 13.70 13.90 13.55 347,805 99,748 3.4
28/04/2025
13.65
 5,730,500 13.50 13.90 13.40 654,600 885,200 -3.2
25/04/2025
13.35
 5,217,100 13.90 13.90 13.35 358,300 342,600 0.2
24/04/2025
13.50
 5,648,200 13.60 13.90 13.35 245,200 550,880 -4.2
23/04/2025
13.35
 11,022,200 12.80 13.35 12.65 2,127,800 1,759,600 5.0
22/04/2025
12.50
 13,083,900 13.30 13.30 12.40 172,400 1,561,552 -18.2
21/04/2025
13.30
 4,722,300 13.70 13.80 13.30 34,450 1,034,700 -13.5
18/04/2025
13.70
 5,263,400 13.60 13.90 13.55 502,600 683,200 -2.5
17/04/2025
13.50
 7,480,100 13.50 13.55 13.05 1,052,600 1,628,900 -7.6
16/04/2025
13.55
 6,282,200 14 14.05 13.55 113,200 1,222,800 -15.3
15/04/2025
14
 6,501,100 14.20 14.40 13.70 401,000 458,595 -0.8
14/04/2025
14.40
 6,024,000 14.50 14.70 14.15 801,700 453,708 5.0
11/04/2025
14.50
 14,997,500 15 15 14 428,900 4,530,801 -58.3
10/04/2025
14.15
 1,681,700 14.15 14.15 14.15 508,800 10,200 7.1
09/04/2025
13.25
 8,678,000 13.25 13.60 13.25 147,000 154,831 -0.1
08/04/2025
14.20
 6,102,500 15.15 15.15 14.20 127,100 62,937 0.9
04/04/2025
15.25
 16,137,400 15.10 15.40 15.10 35,500 1,027,600 -15.0
03/04/2025
16.20
 10,995,900 16.20 16.75 16.20 126,200 465,894 -5.5
02/04/2025: Cổ tức tiền mặt tỉ lệ: 5%
02/04/2025
17.40
 5,760,600 17.55 17.60 17.35 12,305 18,571 -0.1
01/04/2025
17.10
 3,612,200 16.91 17.25 16.76 5,400 99,512 -1.6
31/03/2025
16.71
 3,959,800 16.76 16.91 16.71 29,500 726,992 -12.0
28/03/2025
16.91
 5,759,700 17.25 17.29 16.81 6,550 140,050 -2.3
27/03/2025
17.25
 2,995,900 17.49 17.59 17.20 1,400 10,200 -0.2
26/03/2025
17.49
 4,905,600 17.39 17.63 17.29 53,100 440,300 -6.9
25/03/2025
17.39
 3,969,000 17.29 17.49 17.20 0 0 0
24/03/2025
17.25
 3,927,600 17.39 17.39 17.00 31,800 504,100 -8.3
21/03/2025
17.20
 3,203,500 17.34 17.44 17.15 0 0 0
20/03/2025
17.34
 5,447,800 17.20 17.44 17.10 10,400 716,300 -12.5
19/03/2025
17.20
 10,948,800 17.63 17.78 17.20 6,494 1,656,141 -29.6
18/03/2025
17.78
 11,525,900 18.51 18.65 17.78 24,500 1,474,700 -27.2
17/03/2025
18.31
 5,415,000 18.27 18.51 18.12 202,400 924,700 -13.5
14/03/2025
18.17
 4,785,300 18.31 18.36 18.07 1,100 1,202,000 -22.5
13/03/2025
18.31
 10,326,600 18.46 18.80 18.12 309,300 1,049,184 -14.0
12/03/2025
18.36
 6,125,300 18.56 18.65 18.22 10,105 445,360 -8.2
11/03/2025
18.51
 10,075,800 17.83 18.51 17.83 1,044,000 1,247,701 -3.8
10/03/2025
18.17
 5,036,900 18.31 18.36 18.07 212,700 186,307 0.5
07/03/2025
18.27
 5,992,700 18.41 18.46 18.17 225,700 178,200 0.9
06/03/2025
18.41
 7,748,900 17.97 18.41 17.78 841,101 763,000 1.4
05/03/2025
17.78
 6,322,700 18.12 18.31 17.78 139,720 501,036 -6.8
04/03/2025
18.17
 8,237,900 18.22 18.41 18.02 123,300 1,115,753 -18.6
03/03/2025
18.36
 8,293,600 18.56 18.56 18.12 592,200 592,900 -0.0
28/02/2025
18.51
 8,658,000 18.65 18.75 18.31 617,300 771,500 -2.9
27/02/2025
18.61
 33,688,400 17.39 18.61 17.29 920,200 683,670 4.5
26/02/2025
17.39
 8,748,800 17.49 17.63 17.39 141,600 26,900 2.1
25/02/2025
17.25
 4,541,000 17.49 17.49 17.15 500 690,103 -12.2
24/02/2025
17.39
 11,065,900 17.68 17.73 17.29 159,400 74,500 1.5
21/02/2025
17.05
 3,358,000 17.00 17.10 16.86 8,600 317,300 -5.4
20/02/2025
17.05
 8,637,000 16.86 17.29 16.86 975,900 340,147 11.1
19/02/2025
16.81
 3,273,000 16.76 16.81 16.61 65,000 109,300 -0.8
18/02/2025
16.76
 5,090,900 16.52 16.86 16.52 335,500 198,000 2.4
17/02/2025
16.52
 2,338,400 16.52 16.57 16.42 59,800 33,100 0.5
14/02/2025
16.52
 5,277,900 16.23 16.66 16.23 1,150,400 159,747 16.8
13/02/2025
16.18
 2,052,800 16.42 16.42 16.18 10,000 97,000 -1.5
12/02/2025
16.23
 2,566,700 16.47 16.47 16.13 20,100 217,100 -3.3
11/02/2025
16.27
 8,571,400 16.23 16.52 16.13 203,100 798,006 -9.9
10/02/2025
16.42
 13,198,800 17.05 17.10 16.42 201,100 1,330,700 -19.5
07/02/2025
17.20
 2,804,100 17.29 17.39 17.20 10,700 287,860 -4.9
06/02/2025
17.25
 3,266,400 17.44 17.49 17.20 1,000 202,900 -3.6
05/02/2025
17.39
 4,158,300 17.39 17.54 17.34 163,700 304,530 -2.5
04/02/2025
17.39
 5,280,500 17.25 17.49 17.15 213,800 466,994 -4.5
03/02/2025
17.10
 4,466,800 16.91 17.29 16.86 561,100 359,400 3.5
24/01/2025
16.95
 2,506,200 16.91 16.95 16.71 271,000 37,000 4.1
23/01/2025
16.91
 1,830,900 16.57 16.91 16.57 154,900 52,300 1.8
22/01/2025
16.61
 2,640,900 16.86 16.91 16.61 20,100 135,700 -2.0
21/01/2025
16.86
 2,023,100 16.91 17.05 16.71 30,200 144,160 -2.0
20/01/2025
17.05
 2,145,800 17.00 17.15 16.95 65,500 245,300 -3.1
17/01/2025
17.00
 2,723,900 16.81 17.00 16.76 177,300 813,336 -11.0
16/01/2025
16.81
 2,819,100 17.10 17.25 16.81 30,000 1,310,600 -22.4
15/01/2025
17.05
 4,948,700 16.61 17.29 16.61 700,600 166,926 9.3
14/01/2025
16.61
 1,458,600 16.81 16.95 16.61 200 182,776 -3.2
13/01/2025
16.91
 2,599,200 16.66 16.91 16.57 209,000 219,900 -0.2
10/01/2025
16.66
 3,239,300 17.34 17.34 16.66 12,600 367,900 -6.3
09/01/2025
17.20
 1,928,400 17.54 17.54 17.15 11,900 346,756 -6.0
08/01/2025
17.54
 2,061,200 17.20 17.54 17.15 10,900 278,461 -4.7
07/01/2025
17.29
 3,808,500 17.29 17.39 17.00 29,600 518,360 -8.7
06/01/2025
17.29
 4,663,400 17.68 17.83 17.15 6,100 119,200 -2.0
03/01/2025
17.68
 4,211,400 18.07 18.07 17.68 1,701 1,597,367 -29.3
02/01/2025
18.12
 1,628,200 17.93 18.12 17.93 175,200 36,300 2.6
31/12/2024
17.93
 3,222,100 18.17 18.17 17.93 41,200 100,400 -1.1
30/12/2024
18.17
 2,081,200 18.27 18.27 18.02 40,301 175,900 -2.5
27/12/2024
18.27
 3,931,500 18.36 18.41 18.17 765,100 52,400 13.5
26/12/2024
18.41
 2,363,400 18.41 18.41 18.22 496,800 56,518 8.3
25/12/2024
18.41
 5,786,300 18.02 18.46 18.02 706,200 149,400 10.5
24/12/2024
18.12
 4,350,300 18.12 18.12 17.78 64,500 295,433 -4.3

Chính sách bảo mật | Điều khoản sử dụng |