CTCP Tập đoàn Hoa Sen (hsg)

16.20
0.30
(1.89%)
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
(2025-12-29) 		-0.30 -1.85% 78,211,200 -589,200 -11.4
15.40
17
16.20
2 tháng
(2025-12-01) 		-0.60 -3.64% 128,578,200 -1,399,400 -24.9
15.40
17
16.20
3 tháng
(2025-10-30) 		-0.75 -4.50% 207,595,500 -7,019,400 -120.6
15.40
17.30
16.20
6 tháng
(2025-08-01) 		-2.60 -14.05% 810,270,900 -32,387,893 -577.4
15.40
20.95
16.20
12 tháng
(2025-02-03) 		-1.20 -7.02% 1,844,000,600 -28,623,130 -725.6
12.50
20.95
16.20
24 tháng
(2024-02-15) 		-6.25 -28.22% 4,172,650,200 -117,991,418 -2,608.6
12.50
24.63
16.20
36 tháng
(2023-02-13) 		2.66 20.13% 7,634,576,400 -34,003,412 -1,135.8
12.50
24.63
16.20
60 tháng
(2021-02-23) 		-1.99 -11.15% 12,909,197,300 -36,431,991 -1,411.1
6.76
38.18
16.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/06/2014
5.67
 348,160 6.04 6.07 5.67 87,000 287,980 -8.5
19/06/2014
6.04
 142,180 6.03 6.04 5.77 99,480 50,000 2.2
18/06/2014
6.03
 110,920 5.98 6.07 5.98 56,330 28,910 1.2
17/06/2014
5.98
 38,610 6.03 6.03 5.91 0 21,090 -0.9
16/06/2014
6.03
 53,390 5.96 6.08 5.98 30,240 0 1.4
13/06/2014
5.96
 131,590 5.77 6.04 5.75 54,300 0 2.4
12/06/2014
5.77
 95,540 5.77 5.83 5.73 38,050 60,000 -0.9
11/06/2014
5.77
 90,540 5.77 5.84 5.77 53,500 50,000 0.2
10/06/2014
5.77
 77,280 5.71 5.80 5.72 48,790 25,290 1.0
09/06/2014
5.71
 52,560 5.69 5.84 5.68 200 0 0.0
06/06/2014
5.69
 28,460 5.64 5.84 5.69 0 0 0
05/06/2014
5.64
 72,640 5.77 5.83 5.64 25,560 40,000 -0.6
04/06/2014
5.77
 88,790 5.91 5.92 5.77 52,850 0 2.3
03/06/2014
5.91
 50,520 5.91 5.95 5.51 11,760 0 0.5
02/06/2014
5.91
 76,440 6.03 6.03 5.91 15,770 0 0.7
30/05/2014
6.03
 61,400 6.00 6.03 5.95 39,340 0 1.8
29/05/2014
6.00
 82,150 6.18 6.24 6.00 4,230 50,000 -2.0
28/05/2014
6.18
 152,510 6.00 6.30 6.00 76,000 61,500 0.7
27/05/2014
6.00
 111,280 5.94 6.02 5.90 400 55,000 -2.4
26/05/2014
5.94
 34,100 5.87 5.94 5.84 0 0 0
23/05/2014
5.87
 73,750 5.91 6.04 5.87 1,850 0 0.1
22/05/2014
5.91
 107,200 6.22 6.24 5.91 12,000 50,000 -1.7
21/05/2014: Cổ tức tiền mặt tỉ lệ: 10%
21/05/2014
6.22
 249,920 6.18 6.26 6.18 122,470 120,990 0.1
20/05/2014
6.18
 372,180 6.14 6.37 6.14 206,230 312,280 -5.0
19/05/2014
6.14
 172,040 5.74 6.14 5.77 59,200 4,100 2.6
16/05/2014
5.74
 255,780 5.38 5.74 5.38 174,390 5,000 7.1
15/05/2014
5.38
 499,930 5.11 5.47 5.11 381,180 193,120 7.7
14/05/2014
5.11
 251,860 4.78 5.11 4.73 255,010 134,800 4.6
13/05/2014
4.78
 349,420 5.14 5.14 4.78 59,500 50,800 0.3
12/05/2014
5.14
 121,320 5.52 5.65 5.14 13,400 16,660 -0.1
09/05/2014
5.52
 365,640 5.66 5.66 5.47 13,600 27,880 -0.6
08/05/2014
5.66
 191,390 6.09 6.09 5.66 92,240 0 4.0
07/05/2014
6.09
 43,570 5.93 6.14 5.78 14,760 5,000 0.5
06/05/2014
5.93
 148,790 6.07 6.07 5.85 60,000 42,000 0.8
05/05/2014
6.07
 90,250 6.52 6.57 6.07 1,940 29,700 -1.3
29/04/2014
6.52
 20,960 6.57 6.64 6.52 6,520 0 0.3
28/04/2014
6.57
 380,330 6.77 6.83 6.57 65,000 114,000 -2.5
25/04/2014
6.77
 179,850 6.51 6.77 6.55 60,410 0 3.1
24/04/2014
6.51
 119,970 6.55 6.57 6.39 101,790 15,000 4.3
23/04/2014
6.55
 118,200 6.70 6.77 6.47 60,000 33,280 1.3
22/04/2014
6.70
 239,670 6.35 6.70 6.31 147,000 0 7.2
21/04/2014
6.35
 148,960 6.57 6.64 6.35 45,710 200 2.2
18/04/2014
6.57
 192,510 7.03 7.10 6.57 50,500 100 2.6
17/04/2014
7.03
 217,200 6.83 7.10 6.90 150,000 14,000 7.2
16/04/2014
6.83
 171,080 7.03 7.03 6.77 100,500 900 5.3
15/04/2014
7.03
 250,750 6.97 7.16 6.97 141,810 1,500 7.5
14/04/2014
6.97
 163,650 6.97 7.03 6.90 101,700 0 5.4
11/04/2014
6.97
 216,910 7.23 7.23 6.97 101,500 0 5.5
10/04/2014
7.23
 221,400 7.36 7.36 7.16 135,710 0 7.5
08/04/2014
7.36
 83,080 7.36 7.43 7.23 5,260 0 0.3
07/04/2014
7.36
 192,550 7.23 7.36 7.16 50,000 2,300 2.6
04/04/2014
7.23
 277,680 7.03 7.23 7.03 172,290 0 9.3
03/04/2014
7.03
 184,440 6.83 7.10 6.83 100,000 24,240 4.0
02/04/2014
6.83
 138,840 6.90 6.97 6.83 148,380 81,760 3.5
01/04/2014
6.90
 170,320 7.10 7.16 6.90 105,000 20,200 4.5
31/03/2014
7.10
 145,250 7.10 7.16 6.97 99,800 33,340 3.6
28/03/2014
7.10
 698,840 7.23 7.29 6.90 124,960 0 6.8
27/03/2014
7.23
 233,520 6.83 7.23 6.70 102,880 500 5.4
26/03/2014
6.83
 333,520 7.03 7.10 6.83 129,310 82,160 2.5
25/03/2014
7.03
 365,890 7.23 7.29 7.03 101,500 93,290 0.5
24/03/2014
7.23
 402,910 7.36 7.49 7.23 109,000 6,390 5.7
21/03/2014
7.36
 100,300 7.49 7.56 7.36 0 24,890 -1.4
20/03/2014
7.49
 119,210 7.69 7.75 7.49 55,220 5,120 2.9
19/03/2014
7.69
 869,000 7.62 7.82 7.56 79,480 50,540 1.7
18/03/2014
7.62
 258,330 7.62 7.69 7.56 40,860 50,000 -0.5
17/03/2014
7.62
 260,080 7.56 7.69 7.49 139,210 50,790 5.1
14/03/2014
7.56
 203,240 7.56 7.69 7.49 64,060 9,700 3.1
13/03/2014
7.56
 94,460 7.49 7.56 7.43 37,040 9,920 1.6
12/03/2014
7.49
 363,630 7.69 7.69 7.49 150,690 10,870 8.0
11/03/2014
7.69
 170,790 7.62 7.75 7.56 73,820 17,040 3.3
10/03/2014
7.62
 231,610 7.62 7.69 7.56 152,700 40,320 6.5
07/03/2014
7.62
 185,570 7.75 7.82 7.62 73,620 52,200 1.2
06/03/2014
7.75
 570,520 7.29 7.75 7.23 4,200 45,190 -2.4
05/03/2014
7.29
 224,320 7.23 7.36 7.16 166,640 237,700 -3.9
04/03/2014
7.23
 300,730 7.10 7.23 6.83 68,170 71,400 -0.2
03/03/2014
7.10
 367,050 7.43 7.43 7.10 124,640 64,410 3.3
28/02/2014
7.43
 282,590 7.16 7.43 7.10 116,790 2,530 6.3
27/02/2014
7.16
 650,860 7.56 7.56 7.16 288,020 0 16.0
26/02/2014
7.56
 381,240 7.36 7.62 7.36 101,530 35,000 3.8
25/02/2014
7.36
 1,111,930 6.90 7.36 6.97 323,870 18,800 17.0
24/02/2014
6.90
 329,260 6.49 6.90 6.44 95,410 4,120 4.5
21/02/2014
6.49
 359,280 6.44 6.57 6.31 205,990 14,870 9.3
20/02/2014
6.44
 382,680 6.64 6.64 6.31 189,560 24,330 8.1
19/02/2014
6.64
 243,230 6.49 6.70 6.49 65,330 15,100 2.5
18/02/2014
6.49
 223,740 6.51 6.55 6.48 120,020 4,310 5.7
17/02/2014
6.51
 252,100 6.51 6.53 6.37 154,640 0 7.6
14/02/2014
6.51
 249,790 6.57 6.57 6.48 115,790 0 5.8
13/02/2014
6.57
 313,600 6.64 6.77 6.49 108,990 0 5.4
12/02/2014
6.64
 349,320 6.47 6.64 6.47 99,940 4,200 4.8
11/02/2014
6.47
 503,090 6.47 6.64 6.44 210,310 8,000 10.0
10/02/2014
6.47
 230,590 6.32 6.49 6.30 73,090 2,960 3.4
07/02/2014
6.32
 343,330 6.28 6.36 6.28 185,040 70,820 5.5
06/02/2014
6.28
 182,440 6.16 6.37 6.05 87,300 69,880 0.8
27/01/2014
6.16
 292,170 6.12 6.26 5.98 188,870 57,950 6.1
24/01/2014
6.12
 286,080 6.06 6.15 6.05 152,330 2,000 6.9
23/01/2014
6.06
 429,650 5.98 6.11 5.93 127,620 6,000 5.6
22/01/2014: Cổ tức tiền mặt tỉ lệ: 10%
22/01/2014
5.98
 614,860 5.89 6.09 5.93 265,150 7,270 11.7
21/01/2014
5.89
 513,810 5.82 5.90 5.72 159,270 2,000 7.1
20/01/2014
5.82
 537,960 5.70 6.00 5.67 234,970 21,000 9.7
17/01/2014
5.70
 635,620 5.68 5.79 5.70 179,920 2,000 8.0

Chính sách bảo mật | Điều khoản sử dụng |