CTCP Tập đoàn Hoa Sen (hsg)

16.65
-0.20
(-1.19%)
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
(2025-11-05) 		-0.25 -1.46% 70,590,700 -3,180,900 -54.6
16.50
17.30
16.65
2 tháng
(2025-10-06) 		-1.95 -10.37% 191,447,700 -25,505,200 -450.0
16.30
19
16.65
3 tháng
(2025-09-08) 		-3.15 -15.75% 368,437,200 -37,515,500 -685.6
16.30
20.70
16.65
6 tháng
(2025-06-09) 		0.85 5.31% 1,096,523,500 -24,292,799 -419.6
15.85
20.95
16.65
12 tháng
(2024-12-10) 		-1.61 -8.72% 1,837,380,900 -31,012,589 -767.0
12.50
20.95
16.65
24 tháng
(2023-12-18) 		-2.79 -14.22% 4,469,481,600 -110,628,171 -2,440.6
12.50
24.63
16.65
36 tháng
(2022-12-21) 		4.76 39.41% 7,959,845,200 -25,195,707 -1,007.9
10.11
24.63
16.65
60 tháng
(2020-12-31) 		1.43 9.25% 13,088,640,780 -45,387,671 -1,635.1
6.76
38.18
16.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2013
5.30
 194,420 5.27 5.31 5.21 200 0 0.0
25/11/2013
5.27
 287,400 5.26 5.34 5.25 21,310 0 0.9
22/11/2013
5.26
 297,200 5.25 5.28 5.18 19,510 500 0.8
21/11/2013
5.25
 388,810 5.36 5.40 5.25 200,500 9,000 8.0
20/11/2013
5.36
 245,070 5.34 5.37 5.27 74,370 500 3.1
19/11/2013
5.34
 561,310 5.26 5.37 5.26 280 290 -0.0
18/11/2013
5.26
 540,680 5.14 5.27 5.16 29,350 0 1.2
15/11/2013
5.14
 380,290 5.08 5.17 5.08 0 0 0
14/11/2013
5.08
 146,210 5.08 5.09 5.07 42,950 0 1.7
13/11/2013
5.08
 163,120 5.12 5.14 5.08 2,710 0 0.1
12/11/2013
5.12
 592,530 5.05 5.21 5.09 34,000 41,620 -0.3
11/11/2013
5.05
 122,410 5.03 5.08 5.03 26,300 0 1.0
08/11/2013
5.03
 89,420 5.07 5.07 5.01 200 0 0.0
07/11/2013
5.07
 248,320 5.05 5.09 5.05 160 1,000 -0.0
06/11/2013
5.05
 149,620 5.04 5.05 5.01 40 0 0.0
05/11/2013
5.04
 222,200 5.00 5.04 4.96 29,790 0 1.2
04/11/2013
5.00
 105,930 4.91 5.00 4.91 22,590 0 0.9
01/11/2013
4.91
 71,870 4.91 4.96 4.91 40 1,000 -0.0
31/10/2013
4.91
 96,760 4.94 4.95 4.91 0 32,920 -1.3
30/10/2013
4.94
 123,350 4.95 4.99 4.92 0 1,470 -0.1
29/10/2013
4.95
 131,810 4.96 4.98 4.92 19,000 50 0.7
28/10/2013
4.96
 147,180 5.04 5.04 4.96 0 5,030 -0.2
25/10/2013
5.04
 131,270 5.01 5.05 4.99 0 2,000 -0.1
24/10/2013
5.01
 222,490 5.05 5.08 5.01 200 20,000 -0.8
23/10/2013
5.05
 225,400 5.04 5.09 5.04 41,760 10,200 1.2
22/10/2013
5.04
 198,330 5.09 5.09 5.03 30,000 17,850 0.5
21/10/2013
5.09
 292,280 5.09 5.12 5.07 72,720 0 2.9
18/10/2013
5.09
 160,210 5.13 5.18 5.09 35,000 0 1.4
17/10/2013
5.13
 495,090 5.09 5.18 5.10 146,500 0 5.9
16/10/2013
5.09
 285,690 5.04 5.10 5.00 69,050 0 2.7
15/10/2013
5.04
 148,800 5.00 5.05 5.00 31,000 1,500 1.2
14/10/2013
5.00
 123,800 5.08 5.08 5.00 0 0 0
11/10/2013
5.08
 505,110 5.09 5.14 5.00 110,900 0 4.4
10/10/2013
5.09
 271,400 5.19 5.19 5.09 500 6,000 -0.2
09/10/2013
5.19
 182,760 5.22 5.22 5.17 75,000 0 3.0
08/10/2013
5.22
 856,610 5.12 5.23 5.12 44,340 23,000 0.9
07/10/2013
5.12
 394,690 5.16 5.21 5.12 10,500 163,000 -6.1
04/10/2013
5.16
 118,390 5.14 5.19 5.12 1,000 0 0.0
03/10/2013
5.14
 121,120 5.22 5.26 5.14 50 5,990 -0.2
02/10/2013
5.22
 348,030 5.13 5.26 5.12 21,700 8,000 0.5
01/10/2013
5.13
 343,550 5.12 5.19 5.09 3,000 2,000 0.0
30/09/2013
5.12
 187,880 5.10 5.14 5.10 6,850 0 0.3
27/09/2013
5.10
 174,550 5.12 5.17 5.10 45,000 0 1.8
26/09/2013
5.12
 79,460 5.14 5.14 5.09 3,000 0 0.1
25/09/2013
5.14
 317,630 5.10 5.19 5.10 42,270 10,000 1.3
24/09/2013
5.10
 158,960 5.05 5.13 5.05 0 7,000 -0.3
23/09/2013
5.05
 76,950 5.04 5.05 4.98 0 2,260 -0.1
20/09/2013
5.04
 141,110 5.07 5.07 5.03 111,420 0 4.4
19/09/2013
5.07
 76,030 5.03 5.12 5.03 0 0 0
18/09/2013
5.03
 270,590 5.10 5.18 5.03 141,230 0 5.7
17/09/2013
5.10
 211,500 4.99 5.10 4.98 74,500 0 2.9
16/09/2013
4.99
 159,010 4.96 5.00 4.95 84,170 0 3.2
13/09/2013
4.96
 213,800 4.96 4.99 4.91 92,960 2,000 3.5
12/09/2013
4.96
 159,060 5.00 5.00 4.92 82,830 50,000 1.3
11/09/2013
5.00
 168,040 4.94 5.04 4.91 52,990 0 2.1
10/09/2013
4.94
 107,490 4.82 4.95 4.83 138,300 97,890 1.5
09/09/2013
4.82
 256,980 4.99 4.99 4.81 51,000 76,000 -0.9
06/09/2013
4.99
 169,250 4.99 5.00 4.89 64,270 18,000 1.8
05/09/2013
4.99
 427,640 4.80 4.99 4.82 167,430 340 6.3
04/09/2013
4.80
 190,550 4.83 4.83 4.78 100,100 0 3.7
03/09/2013
4.83
 188,630 4.83 4.91 4.82 47,810 50,000 -0.1
30/08/2013
4.83
 271,180 4.77 4.83 4.72 45,120 0 1.7
29/08/2013
4.77
 222,260 4.86 4.94 4.77 1,000 79,980 -3.0
28/08/2013
4.86
 590,070 5.01 5.01 4.82 60,400 15,540 1.7
27/08/2013: Cổ tức tiền mặt tỉ lệ: 5%
27/08/2013
5.01
 157,850 5.04 5.10 5.00 27,000 30,000 -0.1
26/08/2013
5.04
 286,300 5.01 5.08 4.90 30,200 10,000 0.8
23/08/2013
5.01
 598,000 5.08 5.14 4.94 43,300 22,100 0.8
22/08/2013
5.08
 323,020 5.24 5.29 5.08 0 14,430 -0.6
21/08/2013
5.24
 394,420 5.33 5.33 5.15 2,500 7,200 -0.2
20/08/2013
5.33
 655,780 5.43 5.43 5.27 26,050 30,210 -0.2
19/08/2013
5.43
 553,220 5.46 5.52 5.40 0 105,370 -4.5
16/08/2013
5.46
 728,910 5.17 5.46 5.12 148,080 2,450 6.0
15/08/2013
5.17
 1,069,240 5.14 5.20 5.01 30,570 0 1.2
14/08/2013
5.14
 260,610 5.09 5.15 5.08 110 0 0.0
13/08/2013
5.09
 386,330 5.09 5.22 5.08 8,660 0 0.3
12/08/2013
5.09
 181,370 5.10 5.12 5.07 0 0 0
09/08/2013
5.10
 336,090 5.04 5.14 5.00 0 12,900 -0.5
08/08/2013
5.04
 503,660 5.00 5.13 5.04 0 0 0
07/08/2013
5.00
 391,790 4.85 5.03 4.89 0 5,000 -0.2
06/08/2013
4.85
 131,490 4.85 4.87 4.81 0 16,350 -0.6
05/08/2013
4.85
 158,320 4.82 4.89 4.77 0 0 0
02/08/2013
4.82
 84,380 4.84 4.89 4.81 7,100 0 0.3
01/08/2013
4.84
 112,760 4.84 4.87 4.81 500 1,340 -0.0
31/07/2013
4.84
 119,400 4.80 4.87 4.76 0 0 0
30/07/2013
4.80
 191,060 4.76 4.86 4.72 300 1,000 -0.0
29/07/2013
4.76
 265,230 4.87 4.87 4.75 7,800 0 0.3
26/07/2013
4.87
 312,900 4.82 4.89 4.75 300 0 0.0
25/07/2013
4.82
 291,930 4.95 4.99 4.82 2,500 0 0.1
24/07/2013
4.95
 408,970 5.13 5.14 4.91 9,500 21,550 -0.5
23/07/2013
5.13
 219,000 5.18 5.24 5.13 31,800 0 1.3
22/07/2013
5.18
 179,540 5.28 5.32 5.14 10,500 0 0.4
19/07/2013
5.28
 339,370 5.20 5.31 5.20 98,930 35,000 2.6
18/07/2013
5.20
 513,510 5.19 5.34 5.14 57,270 58,520 -0.1
17/07/2013
5.19
 192,790 5.27 5.27 5.15 500 0 0.0
16/07/2013
5.27
 284,200 5.27 5.29 5.17 50,300 30,920 0.8
15/07/2013
5.27
 508,610 5.09 5.31 5.12 111,500 30 4.6
12/07/2013
5.09
 676,120 4.76 5.09 4.82 160,000 0 6.3
11/07/2013
4.76
 261,030 4.82 4.84 4.70 2,000 30 0.1
10/07/2013
4.82
 188,690 4.81 4.89 4.81 4,000 0 0.2
09/07/2013
4.81
 860,360 5.01 5.01 4.76 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |