CTCP Tập đoàn Hoa Sen (hsg)

12.20
0.15
(1.24%)
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
(2026-05-18) 		0.05 0.42% 71,322,400 -669,082 0
11.65
12.80
12.20
2 tháng
(2026-04-17) 		-0.26 -2.09% 138,805,300 -2,969,669 0
11.65
12.80
12.20
3 tháng
(2026-03-18) 		0.70 6.20% 222,734,900 -1,292,865 -1.5
10.65
12.80
12.20
6 tháng
(2025-12-18) 		0.01 0.10% 439,196,000 -5,706,865 -66.6
10.62
13.08
12.20
12 tháng
(2025-06-23) 		-0.53 -4.19% 1,488,522,900 -28,908,064 -468.9
10.62
16.12
12.20
24 tháng
(2024-06-26) 		-6.67 -35.64% 3,422,565,700 -104,833,442 -2,275.9
9.62
18.95
12.20
36 tháng
(2023-07-03) 		0.11 0.90% 6,471,102,100 -93,404,336 -2,074.2
9.62
18.95
12.20
60 tháng
(2021-07-12) 		-7.39 -38.02% 12,182,196,800 -41,619,656 -1,586.0
5.20
29.37
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/08/2013
3.92
 386,330 3.92 4.01 3.91 8,660 0 0.3
12/08/2013
3.92
 181,370 3.93 3.94 3.90 0 0 0
09/08/2013
3.93
 336,090 3.88 3.95 3.85 0 12,900 -0.5
08/08/2013
3.88
 503,660 3.85 3.95 3.88 0 0 0
07/08/2013
3.85
 391,790 3.73 3.87 3.76 0 5,000 -0.2
06/08/2013
3.73
 131,490 3.73 3.75 3.70 0 16,350 -0.6
05/08/2013
3.73
 158,320 3.71 3.76 3.67 0 0 0
02/08/2013
3.71
 84,380 3.72 3.76 3.70 7,100 0 0.3
01/08/2013
3.72
 112,760 3.72 3.75 3.70 500 1,340 -0.0
31/07/2013
3.72
 119,400 3.69 3.75 3.66 0 0 0
30/07/2013
3.69
 191,060 3.66 3.74 3.63 300 1,000 -0.0
29/07/2013
3.66
 265,230 3.75 3.75 3.65 7,800 0 0.3
26/07/2013
3.75
 312,900 3.71 3.76 3.65 300 0 0.0
25/07/2013
3.71
 291,930 3.81 3.84 3.71 2,500 0 0.1
24/07/2013
3.81
 408,970 3.95 3.95 3.78 9,500 21,550 -0.5
23/07/2013
3.95
 219,000 3.98 4.03 3.95 31,800 0 1.3
22/07/2013
3.98
 179,540 4.06 4.09 3.95 10,500 0 0.4
19/07/2013
4.06
 339,370 4.00 4.08 4.00 98,930 35,000 2.6
18/07/2013
4.00
 513,510 3.99 4.11 3.95 57,270 58,520 -0.1
17/07/2013
3.99
 192,790 4.05 4.05 3.96 500 0 0.0
16/07/2013
4.05
 284,200 4.05 4.07 3.97 50,300 30,920 0.8
15/07/2013
4.05
 508,610 3.92 4.08 3.94 111,500 30 4.6
12/07/2013
3.92
 676,120 3.66 3.92 3.71 160,000 0 6.3
11/07/2013
3.66
 261,030 3.71 3.72 3.61 2,000 30 0.1
10/07/2013
3.71
 188,690 3.70 3.76 3.70 4,000 0 0.2
09/07/2013
3.70
 860,360 3.86 3.86 3.66 1,000 0 0.0
08/07/2013
3.86
 176,110 3.93 3.94 3.85 3,100 0 0.1
05/07/2013
3.93
 391,170 3.86 4.00 3.87 700 0 0.0
04/07/2013
3.86
 231,750 3.84 3.91 3.85 12,000 83,600 -2.8
03/07/2013
3.84
 187,900 3.92 3.95 3.84 1,660 33,600 -1.3
02/07/2013
3.92
 350,710 3.84 3.92 3.84 2,200 0 0.1
01/07/2013
3.84
 367,410 4.02 4.02 3.80 300 0 0.0
28/06/2013
4.02
 286,140 4.10 4.14 4.02 0 0 0
27/06/2013
4.10
 420,580 4.04 4.20 4.09 1,100 1,000 0.0
26/06/2013
4.04
 430,180 3.79 4.04 3.80 109,080 141,190 -1.3
25/06/2013
3.79
 852,170 4.02 4.02 3.75 23,000 75,190 -2.1
24/06/2013
4.02
 299,040 4.25 4.27 4.02 5,700 96,630 -3.8
21/06/2013
4.25
 294,020 4.25 4.29 4.15 0 61,200 -2.7
20/06/2013
4.25
 465,260 4.09 4.33 4.10 0 12,950 -0.6
19/06/2013
4.09
 204,040 4.10 4.15 4.07 2,600 4,000 -0.1
18/06/2013
4.10
 682,240 4.15 4.15 3.96 50,040 220,000 -7.0
17/06/2013
4.15
 729,470 4.44 4.44 4.15 51,000 185,170 -5.8
14/06/2013
4.44
 231,900 4.61 4.67 4.44 600 89,420 -4.0
13/06/2013
4.61
 347,150 4.61 4.67 4.49 0 55,020 -2.6
12/06/2013
4.61
 332,930 4.61 4.73 4.61 13,000 171,990 -7.5
11/06/2013
4.61
 540,630 4.68 4.78 4.54 29,090 19,800 0.4
10/06/2013
4.68
 428,250 4.66 4.74 4.61 0 106,280 -5.1
07/06/2013
4.66
 388,660 4.74 4.83 4.65 0 28,000 -1.3
06/06/2013
4.74
 679,940 4.77 4.78 4.65 8,000 50,000 -2.0
05/06/2013
4.77
 384,660 4.74 4.80 4.69 4,700 2,700 0.1
04/06/2013
4.74
 413,390 4.98 5.03 4.74 300 174,230 -8.6
03/06/2013
4.98
 372,030 4.84 5.08 4.87 21,000 30,000 -0.5
31/05/2013
4.84
 685,220 4.83 5.13 4.84 3,480 28,230 -1.2
30/05/2013
4.83
 424,040 4.86 4.86 4.78 4,400 0 0.2
29/05/2013
4.86
 470,670 4.87 4.98 4.78 2,500 0 0.1
28/05/2013
4.87
 295,020 4.88 4.93 4.77 30,600 700 1.5
27/05/2013
4.88
 447,130 4.82 5.03 4.76 0 0 0
24/05/2013
4.82
 415,000 4.53 4.84 4.56 16,660 17,960 -0.1
23/05/2013
4.53
 304,270 4.41 4.58 4.40 0 0 0
22/05/2013
4.41
 224,040 4.39 4.44 4.37 3,000 0 0.1
21/05/2013
4.39
 255,370 4.38 4.49 4.39 0 6,840 -0.3
20/05/2013
4.38
 242,110 4.32 4.38 4.30 19,400 10,000 0.4
17/05/2013
4.32
 274,730 4.33 4.44 4.28 840 22,580 -1.0
16/05/2013: Cổ tức tiền mặt tỉ lệ: 10%
16/05/2013
4.33
 417,950 4.15 4.35 4.20 800 20,300 -0.9
15/05/2013
4.15
 198,430 4.11 4.15 4.07 100 4,000 -0.2
14/05/2013
4.11
 275,860 4.18 4.18 4.06 500 1,260 -0.0
13/05/2013
4.18
 459,720 4.00 4.21 4.15 0 0 0
10/05/2013
4.00
 165,120 4.00 4.05 3.97 1,000 0 0.0
09/05/2013
4.00
 208,570 4.00 4.04 3.96 0 0 0
08/05/2013
4.00
 467,960 3.87 4.09 3.87 123,990 0 5.2
07/05/2013
3.87
 335,960 3.95 4.00 3.87 10,000 0 0.4
06/05/2013
3.95
 289,190 3.80 3.99 3.89 1,970 0 0.1
03/05/2013
3.80
 203,620 3.78 3.82 3.75 51,970 5,000 1.9
02/05/2013
3.78
 141,630 3.78 3.84 3.75 10,000 0 0.4
26/04/2013
3.78
 343,000 3.79 3.86 3.72 184,000 0 7.3
25/04/2013
3.79
 419,770 3.80 3.90 3.79 138,200 0 5.5
24/04/2013
3.80
 669,770 3.64 3.88 3.74 225,900 24,490 8.1
23/04/2013
3.64
 425,430 3.41 3.64 3.43 50,710 36,240 0.6
22/04/2013
3.41
 349,300 3.39 3.49 3.38 4,500 0 0.2
18/04/2013
3.39
 535,540 3.48 3.48 3.37 75,000 97,290 -0.8
17/04/2013
3.48
 205,680 3.53 3.61 3.48 0 0 0
16/04/2013
3.53
 583,200 3.53 3.58 3.37 24,800 46,200 -0.8
15/04/2013
3.53
 691,820 3.72 3.76 3.48 6,000 50 0.2
12/04/2013
3.72
 353,870 3.91 3.94 3.70 10,000 0 0.4
11/04/2013
3.91
 305,300 3.82 3.91 3.80 24,490 0 1.0
10/04/2013
3.82
 882,000 3.86 4.05 3.82 45,270 93,930 -1.9
09/04/2013
3.86
 648,540 3.96 3.97 3.84 0 17,080 -0.7
08/04/2013
3.96
 590,510 3.96 4.10 3.96 59,320 0 2.5
05/04/2013
3.96
 643,380 3.84 3.97 3.76 81,470 0 3.3
04/04/2013
3.84
 447,200 3.82 3.90 3.80 500 0 0.0
03/04/2013
3.82
 886,330 3.69 3.95 3.72 110,300 43,740 2.7
02/04/2013
3.69
 1,532,950 3.45 3.69 3.65 118,310 1,650 4.4
01/04/2013
3.45
 340,680 3.34 3.51 3.33 0 0 0
29/03/2013
3.34
 227,720 3.31 3.34 3.23 0 0 0
28/03/2013
3.31
 208,680 3.36 3.39 3.31 0 0 0
27/03/2013
3.36
 186,490 3.36 3.41 3.29 41,600 5,000 1.3
26/03/2013
3.36
 191,710 3.37 3.42 3.36 125,770 33,720 3.3
25/03/2013
3.37
 369,560 3.31 3.41 3.27 48,270 1,500 1.6
22/03/2013
3.31
 584,910 3.46 3.46 3.26 0 0 0
21/03/2013
3.46
 324,460 3.43 3.53 3.36 100 100 0

Chính sách bảo mật | Điều khoản sử dụng |