CTCP Tập đoàn Hoa Sen (hsg)

10.90
0.25
(2.35%)
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
(2026-06-30) 		-1.05 -8.97% 65,875,400 -894,744 0
10.05
11.75
10.90
2 tháng
(2026-06-01) 		-1.80 -14.46% 120,332,900 -5,099,276 0
10.05
12.45
10.90
3 tháng
(2026-05-04) 		-1.85 -14.80% 194,321,900 -7,269,426 0
10.05
12.80
10.90
6 tháng
(2026-02-02) 		-1.47 -12.10% 426,862,100 -7,973,046 -61.0
10.05
12.80
10.90
12 tháng
(2025-08-04) 		-3.62 -25.36% 1,236,554,000 -39,561,639 -623.7
10.05
16.12
10.90
24 tháng
(2024-08-09) 		-4.93 -31.66% 3,115,460,000 -93,074,223 -1,922.6
9.62
16.12
10.90
36 tháng
(2023-08-15) 		-4.35 -29.01% 6,111,371,800 -113,491,417 -2,407.1
9.62
18.95
10.90
60 tháng
(2021-08-25) 		-12.15 -53.29% 11,875,857,900 -50,912,237 -1,833.2
5.20
29.37
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/10/2025
14.50
 2,626,900 14.58 14.69 14.38 0 0 0
08/10/2025
14.46
 3,554,400 14.54 14.58 14.23 408,500 137,500 5.1
07/10/2025
14.23
 2,598,400 14.58 14.58 14.23 41,900 115,300 -1.4
06/10/2025
14.46
 4,100,400 14.08 14.62 13.96 237,600 1,207,400 -18.1
03/10/2025
13.88
 5,984,600 14.31 14.31 13.88 465,800 539,500 -1.4
02/10/2025
14.23
 4,197,800 14.62 14.69 14.23 57,300 328,900 -5.1
01/10/2025
14.62
 2,323,600 14.54 14.69 14.50 4,200 374,100 -7.0
30/09/2025
14.62
 7,670,500 14.77 14.77 14.23 1,367,300 689,600 12.7
29/09/2025
14.65
 3,960,200 14.92 15.04 14.65 282,000 520,400 -4.6
26/09/2025
14.88
 6,046,300 15 15.27 14.85 209,700 344,100 -2.6
25/09/2025
14.92
 6,547,200 15.08 15.31 14.92 356,100 771,800 -8.2
24/09/2025
14.92
 6,478,200 14.62 14.92 14.42 291,700 1,701,400 -26.8
23/09/2025
14.54
 4,312,400 14.62 14.85 14.54 41,500 224,000 -3.5
22/09/2025
14.58
 10,936,200 15.19 15.19 14.38 822,700 1,257,000 -8.5
19/09/2025
14.85
 5,838,700 15.38 15.38 14.85 230,200 2,457,900 -43.1
18/09/2025
15.15
 5,874,000 15.23 15.35 15 257,700 1,061,700 -15.8
17/09/2025
15.12
 9,506,200 15.54 15.92 15.12 503,500 950,100 -8.8
16/09/2025
15.54
 10,929,500 16.04 16.04 15.54 641,600 618,700 0.4
15/09/2025
15.92
 13,733,500 15.96 16.31 15.81 1,002,900 1,001,100 -0.1
12/09/2025
15.77
 16,958,900 15.65 16.08 15.54 511,400 2,298,800 -36.9
11/09/2025
15.38
 12,864,900 14.96 15.38 14.31 736,900 1,962,700 -23.5
10/09/2025
14.96
 6,878,900 15.35 15.42 14.81 465,900 1,730,300 -25.1
09/09/2025
15.31
 13,794,800 15.38 15.58 14.69 640,000 2,756,600 -41.5
08/09/2025
15.38
 22,153,100 15.58 16 15.38 2,717,900 2,027,900 13.9
05/09/2025
15.58
 17,541,800 16.12 16.23 15.58 3,349,700 248,200 63.9
04/09/2025
16.12
 28,845,500 15.23 16.12 15.04 3,628,600 71,900 72.2
03/09/2025
15.08
 23,544,600 14.23 15.08 14.15 1,937,800 1,358,200 11.5
29/08/2025
14.12
 8,390,800 14.12 14.46 14.08 666,700 324,900 6.2
28/08/2025
14.12
 4,214,600 14.19 14.38 14.08 408,001 359,194 0
27/08/2025
14.08
 5,994,000 14.46 14.46 14.08 142,700 1,012,100 -16.1
26/08/2025
14.19
 5,785,800 13.85 14.23 13.85 414,600 302,400 2.0
25/08/2025
13.85
 8,292,100 14.27 14.35 13.77 587,500 363,600 4.1
22/08/2025
14.15
 12,260,500 14.31 14.38 13.92 249,700 321,600 -1.3
21/08/2025
14.46
 10,658,300 14.54 14.58 14.12 804,500 1,128,600 -6.1
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

Chính sách bảo mật | Điều khoản sử dụng |