CTCP Tập đoàn Hoa Sen (hsg)

14.45
0.10
(0.70%)
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)
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
08/07/2013
5.01
 176,110 5.10 5.12 5.00 3,100 0 0.1
05/07/2013
5.10
 391,170 5.01 5.20 5.03 700 0 0.0
04/07/2013
5.01
 231,750 4.99 5.08 5.00 12,000 83,600 -2.8
03/07/2013
4.99
 187,900 5.09 5.13 4.99 1,660 33,600 -1.3
02/07/2013
5.09
 350,710 4.99 5.09 4.99 2,200 0 0.1
01/07/2013
4.99
 367,410 5.23 5.23 4.94 300 0 0.0
28/06/2013
5.23
 286,140 5.33 5.38 5.23 0 0 0
27/06/2013
5.33
 420,580 5.26 5.46 5.32 1,100 1,000 0.0
26/06/2013
5.26
 430,180 4.93 5.26 4.94 109,080 141,190 -1.3
25/06/2013
4.93
 852,170 5.23 5.23 4.87 23,000 75,190 -2.1
24/06/2013
5.23
 299,040 5.52 5.55 5.23 5,700 96,630 -3.8
21/06/2013
5.52
 294,020 5.52 5.57 5.40 0 61,200 -2.7
20/06/2013
5.52
 465,260 5.32 5.62 5.33 0 12,950 -0.6
19/06/2013
5.32
 204,040 5.33 5.40 5.29 2,600 4,000 -0.1
18/06/2013
5.33
 682,240 5.40 5.40 5.15 50,040 220,000 -7.0
17/06/2013
5.40
 729,470 5.78 5.78 5.40 51,000 185,170 -5.8
14/06/2013
5.78
 231,900 5.99 6.07 5.78 600 89,420 -4.0
13/06/2013
5.99
 347,150 5.99 6.07 5.84 0 55,020 -2.6
12/06/2013
5.99
 332,930 5.99 6.14 5.99 13,000 171,990 -7.5
11/06/2013
5.99
 540,630 6.08 6.21 5.90 29,090 19,800 0.4
10/06/2013
6.08
 428,250 6.06 6.16 5.99 0 106,280 -5.1
07/06/2013
6.06
 388,660 6.16 6.28 6.04 0 28,000 -1.3
06/06/2013
6.16
 679,940 6.20 6.22 6.04 8,000 50,000 -2.0
05/06/2013
6.20
 384,660 6.16 6.25 6.09 4,700 2,700 0.1
04/06/2013
6.16
 413,390 6.47 6.54 6.16 300 174,230 -8.6
03/06/2013
6.47
 372,030 6.30 6.60 6.33 21,000 30,000 -0.5
31/05/2013
6.30
 685,220 6.28 6.66 6.30 3,480 28,230 -1.2
30/05/2013
6.28
 424,040 6.32 6.32 6.22 4,400 0 0.2
29/05/2013
6.32
 470,670 6.33 6.47 6.22 2,500 0 0.1
28/05/2013
6.33
 295,020 6.35 6.41 6.20 30,600 700 1.5
27/05/2013
6.35
 447,130 6.27 6.54 6.18 0 0 0
24/05/2013
6.27
 415,000 5.89 6.30 5.93 16,660 17,960 -0.1
23/05/2013
5.89
 304,270 5.74 5.95 5.73 0 0 0
22/05/2013
5.74
 224,040 5.71 5.78 5.69 3,000 0 0.1
21/05/2013
5.71
 255,370 5.70 5.84 5.71 0 6,840 -0.3
20/05/2013
5.70
 242,110 5.61 5.70 5.59 19,400 10,000 0.4
17/05/2013
5.61
 274,730 5.62 5.78 5.56 840 22,580 -1.0

Chính sách bảo mật | Điều khoản sử dụng |