CTCP Tập đoàn Hoa Sen (hsg)

14.50
0.15
(1.05%)
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)
16/05/2013: Cổ tức tiền mặt tỉ lệ: 10%
16/05/2013
5.62
 417,950 5.40 5.65 5.46 800 20,300 -0.9
15/05/2013
5.40
 198,430 5.35 5.40 5.30 100 4,000 -0.2
14/05/2013
5.35
 275,860 5.43 5.43 5.28 500 1,260 -0.0
13/05/2013
5.43
 459,720 5.20 5.47 5.40 0 0 0
10/05/2013
5.20
 165,120 5.20 5.27 5.16 1,000 0 0.0
09/05/2013
5.20
 208,570 5.20 5.25 5.15 0 0 0
08/05/2013
5.20
 467,960 5.04 5.32 5.04 123,990 0 5.2
07/05/2013
5.04
 335,960 5.13 5.20 5.04 10,000 0 0.4
06/05/2013
5.13
 289,190 4.94 5.18 5.06 1,970 0 0.1
03/05/2013
4.94
 203,620 4.91 4.96 4.87 51,970 5,000 1.9
02/05/2013
4.91
 141,630 4.91 5.00 4.87 10,000 0 0.4
26/04/2013
4.91
 343,000 4.92 5.02 4.84 184,000 0 7.3
25/04/2013
4.92
 419,770 4.94 5.07 4.92 138,200 0 5.5
24/04/2013
4.94
 669,770 4.73 5.05 4.86 225,900 24,490 8.1
23/04/2013
4.73
 425,430 4.43 4.73 4.47 50,710 36,240 0.6
22/04/2013
4.43
 349,300 4.40 4.54 4.39 4,500 0 0.2
18/04/2013
4.40
 535,540 4.53 4.53 4.38 75,000 97,290 -0.8
17/04/2013
4.53
 205,680 4.59 4.69 4.53 0 0 0
16/04/2013
4.59
 583,200 4.59 4.65 4.38 24,800 46,200 -0.8
15/04/2013
4.59
 691,820 4.84 4.89 4.53 6,000 50 0.2
12/04/2013
4.84
 353,870 5.09 5.12 4.81 10,000 0 0.4
11/04/2013
5.09
 305,300 4.96 5.09 4.94 24,490 0 1.0
10/04/2013
4.96
 882,000 5.02 5.27 4.96 45,270 93,930 -1.9
09/04/2013
5.02
 648,540 5.15 5.16 5.00 0 17,080 -0.7
08/04/2013
5.15
 590,510 5.15 5.33 5.15 59,320 0 2.5
05/04/2013
5.15
 643,380 4.99 5.16 4.89 81,470 0 3.3
04/04/2013
4.99
 447,200 4.96 5.07 4.94 500 0 0.0
03/04/2013
4.96
 886,330 4.80 5.13 4.84 110,300 43,740 2.7
02/04/2013
4.80
 1,532,950 4.49 4.80 4.75 118,310 1,650 4.4
01/04/2013
4.49
 340,680 4.34 4.56 4.33 0 0 0
29/03/2013
4.34
 227,720 4.30 4.34 4.20 0 0 0
28/03/2013
4.30
 208,680 4.37 4.40 4.30 0 0 0
27/03/2013
4.37
 186,490 4.37 4.43 4.28 41,600 5,000 1.3
26/03/2013
4.37
 191,710 4.38 4.44 4.37 125,770 33,720 3.3
25/03/2013
4.38
 369,560 4.30 4.43 4.25 48,270 1,500 1.6
22/03/2013
4.30
 584,910 4.50 4.50 4.24 0 0 0
21/03/2013
4.50
 324,460 4.47 4.59 4.37 100 100 0
20/03/2013
4.47
 491,680 4.34 4.53 4.34 0 5,600 -0.2
19/03/2013
4.34
 586,640 4.19 4.40 4.09 259,680 7,460 8.7
18/03/2013: Cổ tức tiền mặt tỉ lệ: 10%
18/03/2013
4.19
 419,570 4.17 4.28 4.19 229,320 44,430 6.3
15/03/2013
4.17
 914,970 4.16 4.17 4.08 587,040 0 20.2
14/03/2013
4.16
 304,130 4.13 4.19 4.10 180,000 0 6.2
13/03/2013
4.13
 851,500 4.00 4.25 4.03 384,440 0 13.2
12/03/2013
4.00
 764,800 4.13 4.13 3.93 85,800 0 2.8
11/03/2013
4.13
 382,750 3.94 4.16 3.97 0 1,000 -0.0
08/03/2013
3.94
 171,190 3.85 3.97 3.85 0 0 0
07/03/2013
3.85
 722,440 3.69 3.94 3.81 17,680 200 0.6
06/03/2013
3.69
 180,510 3.44 3.69 3.49 26,000 10,000 0.5
05/03/2013
3.44
 653,740 3.69 3.69 3.43 10,000 20,800 -0.3
04/03/2013
3.69
 649,360 3.95 3.95 3.69 90,000 20,000 2.2
01/03/2013
3.95
 338,010 3.95 4.05 3.89 6,000 11,100 -0.2
28/02/2013
3.95
 373,640 4.02 4.10 3.95 53,500 0 1.8
27/02/2013
4.02
 449,710 3.97 4.06 3.83 50,000 0 1.6
26/02/2013
3.97
 834,570 4.14 4.34 3.91 110,400 1,880 3.8
25/02/2013
4.14
 491,080 3.88 4.14 4.02 30,000 3,940 0.9
22/02/2013
3.88
 1,358,910 3.63 3.88 3.78 26,500 32,350 -0.2
21/02/2013
3.63
 1,316,020 3.78 4.03 3.63 8,000 62,000 -1.8
20/02/2013
3.78
 592,050 3.73 3.90 3.67 44,460 99,000 -1.7
19/02/2013
3.73
 551,530 3.82 3.82 3.67 58,520 18,900 1.2
18/02/2013
3.82
 205,710 3.85 3.91 3.78 600 1,000 -0.0
08/02/2013
3.85
 143,410 3.78 3.96 3.76 0 0 0
07/02/2013
3.78
 475,880 3.91 3.97 3.65 500 0 0.0
06/02/2013
3.91
 497,720 3.67 3.91 3.73 82,330 4,000 2.5
05/02/2013
3.67
 386,160 3.54 3.73 3.40 34,500 3,000 1.0
04/02/2013
3.54
 614,990 3.32 3.54 3.35 84,880 0 2.4
01/02/2013
3.32
 390,090 3.23 3.32 3.13 69,410 0 1.9
31/01/2013
3.23
 236,730 3.25 3.25 3.19 15,950 0 0.4
30/01/2013
3.25
 847,400 3.22 3.41 3.19 100,290 380,390 -7.7
29/01/2013
3.22
 591,580 3.25 3.37 3.14 112,820 222,610 -3.0
28/01/2013
3.25
 701,700 3.05 3.25 3.23 69,710 41,740 0.8
25/01/2013
3.05
 371,880 2.85 3.05 3.01 38,310 500 1.0
24/01/2013
2.85
 286,070 2.67 2.85 2.69 21,150 0 0.5
23/01/2013
2.67
 269,030 2.65 2.72 2.61 1,100 0 0.0
22/01/2013
2.65
 553,310 2.79 2.79 2.60 4,980 0 0.1
21/01/2013
2.79
 185,540 2.82 2.89 2.75 0 250 -0.0
18/01/2013
2.82
 407,930 2.89 2.91 2.79 35,000 50,140 -0.4
17/01/2013
2.89
 266,310 3.07 3.10 2.89 28,210 30,660 -0.1
16/01/2013
3.07
 501,200 2.94 3.14 2.93 24,000 11,000 0.3
15/01/2013
2.94
 433,130 2.93 3.01 2.90 26,360 35,450 -0.2
14/01/2013
2.93
 422,680 2.99 2.99 2.85 83,060 5,130 1.9
11/01/2013
2.99
 396,050 2.91 3.06 2.90 40,040 56,780 -0.4
10/01/2013
2.91
 712,370 2.78 2.91 2.75 37,060 96,890 -1.4
09/01/2013
2.78
 1,193,490 2.65 2.78 2.76 488,890 167,000 7.4
08/01/2013
2.65
 379,830 2.53 2.65 2.59 157,680 30,000 2.8
07/01/2013
2.53
 852,670 2.41 2.53 2.42 327,430 21,320 6.4
04/01/2013
2.41
 408,090 2.34 2.45 2.31 125,010 0 2.5
03/01/2013
2.34
 401,880 2.32 2.34 2.26 214,540 5,000 4.0
02/01/2013
2.32
 290,870 2.31 2.38 2.31 55,000 0 1.1
28/12/2012
2.31
 339,000 2.23 2.34 2.22 0 0 0
27/12/2012
2.23
 190,290 2.20 2.23 2.19 0 0 0
26/12/2012
2.20
 54,790 2.19 2.22 2.18 590 0 0.0
25/12/2012
2.19
 35,870 2.22 2.22 2.18 0 0 0
24/12/2012
2.22
 144,840 2.19 2.22 2.18 75,670 21,580 1.0
21/12/2012
2.19
 233,580 2.19 2.19 2.17 147,980 0 2.7
20/12/2012
2.19
 245,710 2.20 2.22 2.17 15,810 0 0.3
19/12/2012
2.20
 500,810 2.13 2.22 2.17 16,000 0 0.3
18/12/2012
2.13
 151,280 2.14 2.17 2.13 0 0 0
17/12/2012
2.14
 146,180 2.14 2.17 2.14 0 0 0
14/12/2012
2.14
 191,560 2.17 2.18 2.14 2,200 0 0.0
13/12/2012
2.17
 121,930 2.19 2.20 2.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |