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)
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
16/01/2014
5.68
 729,660 5.57 5.68 5.59 129,820 3,400 5.6
15/01/2014
5.57
 435,880 5.49 5.59 5.52 242,350 0 10.4
14/01/2014
5.49
 397,440 5.48 5.53 5.46 76,650 2,000 3.2
13/01/2014
5.48
 259,370 5.52 5.53 5.48 70,920 0 3.0
10/01/2014
5.52
 281,520 5.58 5.61 5.50 4,870 0 0.2
09/01/2014
5.58
 356,680 5.49 5.58 5.46 66,600 0 2.9
08/01/2014
5.49
 197,310 5.46 5.53 5.40 23,870 32,230 -0.4
07/01/2014
5.46
 126,670 5.44 5.52 5.45 2,000 0 0.1
06/01/2014
5.44
 200,410 5.34 5.45 5.35 0 46,660 -1.9
03/01/2014
5.34
 136,530 5.31 5.36 5.31 0 32,750 -1.4
02/01/2014
5.31
 75,860 5.31 5.37 5.27 2,700 0 0.1
31/12/2013
5.31
 219,610 5.23 5.31 5.16 2,000 1,080 0.0
30/12/2013
5.23
 153,260 5.36 5.37 5.23 0 0 0
27/12/2013
5.36
 188,690 5.37 5.40 5.36 2,000 15,550 -0.6
26/12/2013
5.37
 269,270 5.39 5.49 5.36 111,890 79,540 1.4
25/12/2013
5.39
 473,210 5.53 5.53 5.36 2,400 0 0.1
24/12/2013
5.53
 170,070 5.62 5.62 5.50 400 2,200 -0.1
23/12/2013
5.62
 400,540 5.53 5.66 5.54 0 120,890 -5.3
20/12/2013
5.53
 425,290 5.57 5.58 5.53 100,000 263,170 -7.0
19/12/2013
5.57
 301,860 5.57 5.61 5.55 32,640 32,170 0.0
18/12/2013
5.57
 167,240 5.57 5.58 5.53 70,780 10,000 2.6
17/12/2013
5.57
 140,120 5.50 5.59 5.50 32,690 0 1.4
16/12/2013
5.50
 436,200 5.68 5.68 5.50 33,290 69,750 -1.6
13/12/2013
5.68
 431,140 5.62 5.76 5.62 0 52,000 -2.3
12/12/2013
5.62
 204,330 5.54 5.62 5.53 35,020 10,000 1.1
11/12/2013
5.54
 495,560 5.52 5.66 5.52 67,590 20,000 2.0
10/12/2013
5.52
 409,510 5.52 5.53 5.40 114,800 111,580 0.2
09/12/2013
5.52
 401,210 5.57 5.57 5.52 111,100 0 4.8
06/12/2013
5.57
 188,630 5.53 5.59 5.53 31,000 0 1.3
05/12/2013
5.53
 305,970 5.58 5.66 5.50 0 0 0
04/12/2013
5.58
 687,080 5.32 5.59 5.31 11,930 157,000 -6.1
03/12/2013
5.32
 359,560 5.28 5.37 5.28 100,170 4,270 4.0
02/12/2013
5.28
 379,450 5.30 5.32 5.27 51,560 3,430 2.0
29/11/2013
5.30
 225,440 5.27 5.32 5.23 30,580 900 1.2
28/11/2013
5.27
 113,740 5.32 5.32 5.27 200,000 209,480 -0.4
27/11/2013
5.32
 268,010 5.30 5.35 5.22 2,000 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |