CTCP Tập đoàn Hoa Sen (hsg)

10.10
-0.10
(-0.98%)
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
(2026-08-17) 		-0.45 -4.23% 38,140,100 -180,514 0
10.10
11.05
10.10
2 tháng
(2026-07-16) 		-1.40 -12.07% 87,917,000 -946,264 0
10.05
11.60
10.10
3 tháng
(2026-06-16) 		-2 -16.39% 149,748,400 -2,414,701 0
10.05
12.20
10.10
6 tháng
(2026-03-18) 		-1.15 -10.10% 372,483,300 -3,707,566 -1.5
10.05
12.80
10.10
12 tháng
(2025-09-19) 		-4.65 -31.30% 868,036,200 -39,679,466 -630.8
10.05
14.92
10.10
24 tháng
(2024-09-24) 		-4.86 -32.27% 2,878,334,700 -49,201,718 -1,021.9
9.62
16.12
10.10
36 tháng
(2023-10-02) 		-4.44 -30.31% 5,717,396,400 -114,804,137 -2,425.2
9.62
18.95
10.10
60 tháng
(2021-10-11) 		-17.99 -63.82% 11,547,778,900 -55,413,357 -2,033.2
5.20
29.37
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/11/2013
3.87
 89,420 3.90 3.90 3.86 200 0 0.0
07/11/2013
3.90
 248,320 3.89 3.92 3.89 160 1,000 -0.0
06/11/2013
3.89
 149,620 3.88 3.89 3.86 40 0 0.0
05/11/2013
3.88
 222,200 3.85 3.88 3.82 29,790 0 1.2
04/11/2013
3.85
 105,930 3.78 3.85 3.78 22,590 0 0.9
01/11/2013
3.78
 71,870 3.78 3.82 3.78 40 1,000 -0.0
31/10/2013
3.78
 96,760 3.80 3.81 3.78 0 32,920 -1.3
30/10/2013
3.80
 123,350 3.81 3.84 3.79 0 1,470 -0.1
29/10/2013
3.81
 131,810 3.82 3.83 3.79 19,000 50 0.7
28/10/2013
3.82
 147,180 3.88 3.88 3.82 0 5,030 -0.2
25/10/2013
3.88
 131,270 3.86 3.89 3.84 0 2,000 -0.1
24/10/2013
3.86
 222,490 3.89 3.91 3.86 200 20,000 -0.8
23/10/2013
3.89
 225,400 3.88 3.92 3.88 41,760 10,200 1.2
22/10/2013
3.88
 198,330 3.92 3.92 3.87 30,000 17,850 0.5
21/10/2013
3.92
 292,280 3.92 3.94 3.90 72,720 0 2.9
18/10/2013
3.92
 160,210 3.95 3.99 3.92 35,000 0 1.4
17/10/2013
3.95
 495,090 3.92 3.99 3.93 146,500 0 5.9
16/10/2013
3.92
 285,690 3.88 3.93 3.85 69,050 0 2.7
15/10/2013
3.88
 148,800 3.85 3.89 3.85 31,000 1,500 1.2
14/10/2013
3.85
 123,800 3.91 3.91 3.85 0 0 0
11/10/2013
3.91
 505,110 3.92 3.96 3.85 110,900 0 4.4
10/10/2013
3.92
 271,400 4.00 4.00 3.92 500 6,000 -0.2
09/10/2013
4.00
 182,760 4.02 4.02 3.98 75,000 0 3.0
08/10/2013
4.02
 856,610 3.94 4.03 3.94 44,340 23,000 0.9
07/10/2013
3.94
 394,690 3.97 4.01 3.94 10,500 163,000 -6.1
04/10/2013
3.97
 118,390 3.96 4.00 3.94 1,000 0 0.0
03/10/2013
3.96
 121,120 4.02 4.04 3.96 50 5,990 -0.2
02/10/2013
4.02
 348,030 3.95 4.04 3.94 21,700 8,000 0.5
01/10/2013
3.95
 343,550 3.94 4.00 3.92 3,000 2,000 0.0
30/09/2013
3.94
 187,880 3.93 3.96 3.93 6,850 0 0.3
27/09/2013
3.93
 174,550 3.94 3.98 3.93 45,000 0 1.8
26/09/2013
3.94
 79,460 3.96 3.96 3.92 3,000 0 0.1
25/09/2013
3.96
 317,630 3.93 4.00 3.93 42,270 10,000 1.3
24/09/2013
3.93
 158,960 3.89 3.95 3.89 0 7,000 -0.3
23/09/2013
3.89
 76,950 3.88 3.89 3.83 0 2,260 -0.1
20/09/2013
3.88
 141,110 3.90 3.90 3.87 111,420 0 4.4
19/09/2013
3.90
 76,030 3.87 3.94 3.87 0 0 0
18/09/2013
3.87
 270,590 3.93 3.99 3.87 141,230 0 5.7
17/09/2013
3.93
 211,500 3.84 3.93 3.83 74,500 0 2.9
16/09/2013
3.84
 159,010 3.82 3.85 3.81 84,170 0 3.2
13/09/2013
3.82
 213,800 3.82 3.84 3.78 92,960 2,000 3.5
12/09/2013
3.82
 159,060 3.85 3.85 3.79 82,830 50,000 1.3
11/09/2013
3.85
 168,040 3.80 3.88 3.78 52,990 0 2.1
10/09/2013
3.80
 107,490 3.71 3.81 3.72 138,300 97,890 1.5
09/09/2013
3.71
 256,980 3.84 3.84 3.70 51,000 76,000 -0.9
06/09/2013
3.84
 169,250 3.84 3.85 3.76 64,270 18,000 1.8
05/09/2013
3.84
 427,640 3.69 3.84 3.71 167,430 340 6.3
04/09/2013
3.69
 190,550 3.72 3.72 3.68 100,100 0 3.7
03/09/2013
3.72
 188,630 3.72 3.78 3.71 47,810 50,000 -0.1
30/08/2013
3.72
 271,180 3.67 3.72 3.63 45,120 0 1.7
29/08/2013
3.67
 222,260 3.74 3.80 3.67 1,000 79,980 -3.0
28/08/2013
3.74
 590,070 3.86 3.86 3.71 60,400 15,540 1.7
27/08/2013: Cổ tức tiền mặt tỉ lệ: 5%
27/08/2013
3.86
 157,850 3.88 3.93 3.85 27,000 30,000 -0.1
26/08/2013
3.88
 286,300 3.86 3.91 3.77 30,200 10,000 0.8
23/08/2013
3.86
 598,000 3.91 3.95 3.80 43,300 22,100 0.8
22/08/2013
3.91
 323,020 4.03 4.07 3.91 0 14,430 -0.6
21/08/2013
4.03
 394,420 4.10 4.10 3.96 2,500 7,200 -0.2
20/08/2013
4.10
 655,780 4.18 4.18 4.05 26,050 30,210 -0.2
19/08/2013
4.18
 553,220 4.20 4.25 4.15 0 105,370 -4.5
16/08/2013
4.20
 728,910 3.97 4.20 3.94 148,080 2,450 6.0
15/08/2013
3.97
 1,069,240 3.95 4.00 3.86 30,570 0 1.2
14/08/2013
3.95
 260,610 3.92 3.96 3.91 110 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |