CTCP Tập đoàn Hoa Sen (hsg)

14.40
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)
29/07/2014
5.87
 56,250 5.87 5.91 5.84 17,000 20,010 -0.1
28/07/2014
5.87
 45,140 6.07 6.07 5.87 2,000 5,590 -0.2
25/07/2014
6.07
 357,920 6.07 6.15 6.07 105,260 0 4.8
24/07/2014
6.07
 103,940 5.95 6.08 5.94 45,300 0 2.0
23/07/2014
5.95
 70,340 5.95 6.03 5.91 71,080 94,070 -1.0
22/07/2014
5.95
 62,710 5.99 6.04 5.92 29,030 39,400 -0.5
21/07/2014
5.99
 122,650 6.08 6.08 5.98 70,120 42,650 1.2
18/07/2014
6.08
 69,860 6.10 6.10 5.98 0 33,830 -1.5
17/07/2014
6.10
 21,130 6.04 6.11 6.02 300 0 0.0
16/07/2014
6.04
 210,590 6.08 6.16 6.04 40,430 50,000 -0.4
15/07/2014
6.08
 46,160 6.11 6.15 6.07 2,000 14,810 -0.6
14/07/2014
6.11
 40,510 6.08 6.16 6.06 2,700 5,000 -0.1
11/07/2014
6.08
 34,670 6.18 6.18 5.98 7,220 0 0.3
10/07/2014
6.18
 174,170 6.29 6.29 6.15 75,830 5,100 3.3
09/07/2014
6.29
 134,990 6.26 6.31 6.26 42,970 890 2.0
08/07/2014
6.26
 203,440 6.31 6.31 6.16 74,110 74,600 -0.0
07/07/2014
6.31
 253,150 6.15 6.31 6.15 0 5,600 -0.3
04/07/2014
6.15
 247,100 6.14 6.18 6.11 71,980 8,000 2.9
03/07/2014
6.14
 288,650 6.00 6.18 6.02 140,390 0 6.4
02/07/2014
6.00
 55,250 5.92 6.00 5.92 20,520 0 0.9
01/07/2014
5.92
 37,250 5.91 5.96 5.91 20,460 20 0.9
30/06/2014
5.91
 36,530 5.94 5.99 5.91 12,340 100 0.5
27/06/2014
5.94
 11,340 5.99 5.99 5.92 0 0 0
26/06/2014
5.99
 65,140 6.04 6.04 5.96 52,000 0 2.3
25/06/2014
6.04
 185,160 6.04 6.04 5.92 127,000 0 5.7
24/06/2014
6.04
 67,250 6.02 6.04 6.00 63,000 100 2.8
23/06/2014
6.02
 40,150 5.67 6.02 5.80 26,560 300 1.2
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

Chính sách bảo mật | Điều khoản sử dụng |