CTCP Tập đoàn Hoa Sen (hsg)

12.20
0.15
(1.24%)
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
(2026-05-18) 		0.05 0.42% 71,322,400 -669,082 0
11.65
12.80
12.20
2 tháng
(2026-04-17) 		-0.26 -2.09% 138,805,300 -2,969,669 0
11.65
12.80
12.20
3 tháng
(2026-03-18) 		0.70 6.20% 222,734,900 -1,292,865 -1.5
10.65
12.80
12.20
6 tháng
(2025-12-18) 		0.01 0.10% 439,196,000 -5,706,865 -66.6
10.62
13.08
12.20
12 tháng
(2025-06-23) 		-0.53 -4.19% 1,488,522,900 -28,908,064 -468.9
10.62
16.12
12.20
24 tháng
(2024-06-26) 		-6.67 -35.64% 3,422,565,700 -104,833,442 -2,275.9
9.62
18.95
12.20
36 tháng
(2023-07-03) 		0.11 0.90% 6,471,102,100 -93,404,336 -2,074.2
9.62
18.95
12.20
60 tháng
(2021-07-12) 		-7.39 -38.02% 12,182,196,800 -41,619,656 -1,586.0
5.20
29.37
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/10/2014
5.14
 169,780 5.06 5.15 5.06 64,330 100 3.2
28/10/2014
5.06
 236,780 4.96 5.06 4.87 138,430 190 0.0
27/10/2014
4.96
 232,680 5.08 5.08 4.96 132,000 0 6.4
24/10/2014
5.08
 219,870 5.10 5.15 5.02 128,950 0 6.3
23/10/2014
5.10
 403,310 5.17 5.17 5.07 215,720 0 10.7
22/10/2014
5.17
 410,210 5.22 5.22 5.12 299,150 72,280 11.3
21/10/2014
5.22
 360,540 5.22 5.27 5.17 249,190 154,030 4.8
20/10/2014
5.22
 750,210 5.00 5.27 5.02 213,450 265,000 -2.6
17/10/2014
5.00
 606,700 4.84 5.00 4.79 266,240 166,560 4.6
16/10/2014
4.84
 517,810 4.94 4.94 4.75 344,810 0 16.2
15/10/2014
4.94
 552,690 4.91 4.94 4.84 405,670 90,000 15.0
14/10/2014
4.91
 771,420 4.97 4.97 4.91 708,540 88,640 29.6
13/10/2014
4.97
 914,170 4.97 5.01 4.94 489,030 164,980 15.6
10/10/2014
4.97
 868,140 4.89 5.05 4.83 423,900 58,830 17.4
09/10/2014
4.89
 1,004,230 4.66 4.93 4.63 3,376,130 3,251,980 5.7
08/10/2014
4.66
 934,040 4.70 4.70 4.63 430,000 422,530 0.3
07/10/2014
4.70
 390,590 4.77 4.78 4.70 10,140 157,050 -6.7
06/10/2014
4.77
 1,409,340 4.65 4.81 4.65 74,140 870,820 -36.7
03/10/2014
4.65
 1,100,330 4.55 4.67 4.57 75,000 755,730 -30.5
02/10/2014
4.55
 127,460 4.55 4.56 4.51 215,630 240,010 -1.1
01/10/2014
4.55
 309,740 4.54 4.57 4.54 119,920 119,020 0.0
30/09/2014
4.54
 200,420 4.51 4.58 4.49 138,200 120,000 0.8
29/09/2014
4.51
 94,970 4.55 4.56 4.49 75,000 51,500 1.0
26/09/2014
4.55
 158,960 4.43 4.58 4.44 79,830 21,590 2.5
25/09/2014
4.43
 29,610 4.40 4.44 4.39 6,870 0 0.3
24/09/2014
4.40
 115,200 4.44 4.49 4.40 270,690 242,880 1.2
23/09/2014
4.44
 69,550 4.46 4.51 4.43 3,310 20,550 -0.7
22/09/2014
4.46
 68,910 4.41 4.52 4.42 0 20,000 -0.9
19/09/2014
4.41
 345,490 4.54 4.56 4.41 200,000 280,680 -3.4
18/09/2014
4.54
 76,380 4.64 4.64 4.52 14,000 25,320 -0.5
17/09/2014
4.64
 465,300 4.48 4.66 4.50 42,700 311,600 -11.9
16/09/2014
4.48
 215,280 4.55 4.55 4.48 95,000 127,910 -1.4
15/09/2014
4.55
 210,090 4.59 4.59 4.54 148,940 56,740 4.1
12/09/2014
4.59
 185,050 4.59 4.61 4.58 159,590 57,000 4.6
11/09/2014
4.59
 144,960 4.57 4.59 4.55 111,170 88,740 1.0
10/09/2014
4.57
 176,320 4.57 4.60 4.47 162,390 100,000 2.7
09/09/2014
4.57
 326,440 4.64 4.64 4.55 269,380 0 12.0
08/09/2014
4.64
 266,610 4.65 4.65 4.62 138,970 5,260 6.0
05/09/2014
4.65
 134,180 4.62 4.65 4.62 18,050 14,470 0.2
04/09/2014
4.62
 301,240 4.65 4.66 4.60 243,140 90,910 6.8
03/09/2014
4.65
 622,880 4.67 4.81 4.65 280,000 414,270 -6.1
29/08/2014
4.67
 171,090 4.75 4.78 4.65 74,700 7,620 3.1
28/08/2014
4.75
 383,830 4.65 4.86 4.61 185,000 0 8.5
27/08/2014
4.65
 293,750 4.61 4.65 4.55 165,440 103,200 2.8
26/08/2014
4.61
 535,770 4.56 4.68 4.55 744,850 756,740 -0.5
25/08/2014
4.56
 494,550 4.44 4.59 4.43 212,800 264,700 -2.3
22/08/2014
4.44
 222,710 4.35 4.48 4.39 75,150 0 3.2
21/08/2014
4.35
 247,510 4.29 4.39 4.30 127,610 47,000 3.4
20/08/2014
4.29
 123,790 4.34 4.35 4.29 22,150 83,860 -2.6
19/08/2014
4.34
 49,640 4.34 4.37 4.34 29,590 0 1.2
18/08/2014
4.34
 65,290 4.37 4.38 4.32 25,500 5,000 0.9
15/08/2014
4.37
 7,330 4.34 4.39 4.34 0 0 0
14/08/2014
4.34
 71,030 4.40 4.42 4.34 9,000 300 0.4
13/08/2014
4.40
 72,750 4.38 4.40 4.34 35,000 0 1.5
12/08/2014
4.38
 74,750 4.39 4.44 4.37 45,850 0 1.9
11/08/2014
4.39
 69,990 4.35 4.43 4.34 25,290 29,970 -0.2
08/08/2014
4.35
 134,590 4.37 4.38 4.29 19,140 40,000 -0.9
07/08/2014
4.37
 110,120 4.47 4.47 4.35 0 90,600 -3.8
06/08/2014
4.47
 104,390 4.38 4.49 4.36 11,680 30,000 -0.8
05/08/2014
4.38
 221,920 4.39 4.39 4.33 0 136,690 -5.8
04/08/2014
4.39
 100,170 4.42 4.44 4.39 1,500 44,100 -1.8
01/08/2014
4.42
 131,270 4.48 4.52 4.42 73,130 2,640 3.0
31/07/2014
4.48
 151,130 4.51 4.55 4.48 61,290 330 2.7
30/07/2014
4.51
 104,480 4.51 4.54 4.48 83,680 0 3.7
29/07/2014
4.51
 56,250 4.51 4.55 4.49 17,000 20,010 -0.1
28/07/2014
4.51
 45,140 4.67 4.67 4.51 2,000 5,590 -0.2
25/07/2014
4.67
 357,920 4.67 4.73 4.67 105,260 0 4.8
24/07/2014
4.67
 103,940 4.58 4.68 4.57 45,300 0 2.0
23/07/2014
4.58
 70,340 4.58 4.64 4.55 71,080 94,070 -1.0
22/07/2014
4.58
 62,710 4.61 4.65 4.56 29,030 39,400 -0.5
21/07/2014
4.61
 122,650 4.68 4.68 4.60 70,120 42,650 1.2
18/07/2014
4.68
 69,860 4.69 4.69 4.60 0 33,830 -1.5
17/07/2014
4.69
 21,130 4.65 4.70 4.63 300 0 0.0
16/07/2014
4.65
 210,590 4.68 4.74 4.65 40,430 50,000 -0.4
15/07/2014
4.68
 46,160 4.70 4.73 4.67 2,000 14,810 -0.6
14/07/2014
4.70
 40,510 4.68 4.74 4.66 2,700 5,000 -0.1
11/07/2014
4.68
 34,670 4.75 4.75 4.60 7,220 0 0.3
10/07/2014
4.75
 174,170 4.83 4.83 4.73 75,830 5,100 3.3
09/07/2014
4.83
 134,990 4.81 4.86 4.81 42,970 890 2.0
08/07/2014
4.81
 203,440 4.86 4.86 4.74 74,110 74,600 -0.0
07/07/2014
4.86
 253,150 4.73 4.86 4.73 0 5,600 -0.3
04/07/2014
4.73
 247,100 4.72 4.75 4.70 71,980 8,000 2.9
03/07/2014
4.72
 288,650 4.62 4.75 4.63 140,390 0 6.4
02/07/2014
4.62
 55,250 4.56 4.62 4.56 20,520 0 0.9
01/07/2014
4.56
 37,250 4.55 4.59 4.55 20,460 20 0.9
30/06/2014
4.55
 36,530 4.57 4.61 4.55 12,340 100 0.5
27/06/2014
4.57
 11,340 4.61 4.61 4.56 0 0 0
26/06/2014
4.61
 65,140 4.65 4.65 4.59 52,000 0 2.3
25/06/2014
4.65
 185,160 4.65 4.65 4.56 127,000 0 5.7
24/06/2014
4.65
 67,250 4.63 4.65 4.62 63,000 100 2.8
23/06/2014
4.63
 40,150 4.36 4.63 4.46 26,560 300 1.2
20/06/2014
4.36
 348,160 4.65 4.67 4.36 87,000 287,980 -8.5
19/06/2014
4.65
 142,180 4.64 4.65 4.44 99,480 50,000 2.2
18/06/2014
4.64
 110,920 4.60 4.67 4.60 56,330 28,910 1.2
17/06/2014
4.60
 38,610 4.64 4.64 4.55 0 21,090 -0.9
16/06/2014
4.64
 53,390 4.59 4.68 4.60 30,240 0 1.4
13/06/2014
4.59
 131,590 4.44 4.65 4.42 54,300 0 2.4
12/06/2014
4.44
 95,540 4.44 4.48 4.41 38,050 60,000 -0.9
11/06/2014
4.44
 90,540 4.44 4.49 4.44 53,500 50,000 0.2
10/06/2014
4.44
 77,280 4.39 4.46 4.40 48,790 25,290 1.0

Chính sách bảo mật | Điều khoản sử dụng |