CTCP Tập đoàn Hoa Sen (hsg)

16.20
0.30
(1.89%)
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
(2025-12-29) 		-0.30 -1.85% 75,027,000 -522,100 -10.3
15.40
17
15.90
2 tháng
(2025-11-28) 		-0.80 -4.79% 127,240,400 -1,385,100 -24.8
15.40
17
15.90
3 tháng
(2025-10-29) 		-1.10 -6.47% 207,534,800 -6,922,000 -119.0
15.40
17.30
15.90
6 tháng
(2025-07-31) 		-2.75 -14.75% 818,318,200 -32,885,093 -587.2
15.40
20.95
15.90
12 tháng
(2025-02-03) 		-1.20 -7.02% 1,840,816,400 -28,556,030 -724.6
12.50
20.95
15.90
24 tháng
(2024-02-07) 		-6.11 -27.76% 4,177,140,400 -117,941,518 -2,607.9
12.50
24.63
15.90
36 tháng
(2023-02-13) 		2.66 20.13% 7,631,392,200 -33,936,312 -1,134.8
12.50
24.63
15.90
60 tháng
(2021-02-22) 		-2.03 -11.32% 12,920,008,100 -36,579,891 -1,415.6
6.76
38.18
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/12/2012
2.19
 252,500 2.16 2.22 2.13 70,640 3,000 1.2
11/12/2012
2.16
 347,290 2.16 2.16 2.11 88,170 0 1.6
10/12/2012
2.16
 91,290 2.11 2.16 2.12 0 4,040 -0.1
07/12/2012
2.11
 71,520 2.13 2.14 2.11 0 14,310 -0.3
06/12/2012
2.13
 47,820 2.16 2.17 2.13 14,770 0 0.3
05/12/2012
2.16
 117,710 2.12 2.17 2.12 17,450 0 0.3
04/12/2012
2.12
 95,140 2.12 2.13 2.11 54,730 0 1.0
03/12/2012
2.12
 69,470 2.10 2.12 2.07 31,530 0 0.6
30/11/2012
2.10
 59,020 2.12 2.13 2.10 25,000 0 0.4
29/11/2012
2.12
 31,790 2.12 2.13 2.11 10,000 2,000 0.1
28/11/2012
2.12
 36,340 2.12 2.13 2.11 15,820 0 0.3
27/11/2012
2.12
 44,350 2.12 2.13 2.11 20 0 0.0
26/11/2012: Cổ tức tiền mặt tỉ lệ: 5%
26/11/2012
2.12
 84,430 2.11 2.17 2.12 38,890 1,130 0.7
23/11/2012
2.11
 294,640 2.07 2.11 2.06 126,900 0 2.3
22/11/2012
2.07
 132,790 2.10 2.11 2.07 0 0 0
21/11/2012
2.10
 39,230 2.11 2.11 2.10 0 0 0
20/11/2012
2.11
 182,190 2.08 2.12 2.08 82,620 0 1.5
19/11/2012
2.08
 63,510 2.08 2.10 2.07 0 0 0
16/11/2012
2.08
 32,780 2.08 2.11 2.07 0 0 0
15/11/2012
2.08
 59,110 2.10 2.10 2.07 0 0 0
14/11/2012
2.10
 120,440 2.08 2.12 2.08 38,000 0 0.7
13/11/2012
2.08
 256,400 2.14 2.15 2.08 115,840 0 2.1
12/11/2012
2.14
 480,000 2.13 2.15 2.11 350,000 0 6.4
09/11/2012
2.13
 317,740 2.11 2.13 2.08 199,260 400 3.6
08/11/2012
2.11
 432,610 2.07 2.11 2.05 381,500 0 6.9
07/11/2012
2.07
 494,560 2.04 2.11 2.03 350,000 0 6.2
06/11/2012
2.04
 357,010 2.01 2.05 1.99 290,000 0 5.1
05/11/2012
2.01
 153,560 1.97 2.01 1.97 80,000 0 1.4

Chính sách bảo mật | Điều khoản sử dụng |