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)
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
20/03/2013
3.43
 491,680 3.34 3.48 3.34 0 5,600 -0.2
19/03/2013
3.34
 586,640 3.22 3.39 3.15 259,680 7,460 8.7
18/03/2013: Cổ tức tiền mặt tỉ lệ: 10%
18/03/2013
3.22
 419,570 3.21 3.29 3.22 229,320 44,430 6.3
15/03/2013
3.21
 914,970 3.20 3.21 3.14 587,040 0 20.2
14/03/2013
3.20
 304,130 3.18 3.22 3.15 180,000 0 6.2
13/03/2013
3.18
 851,500 3.08 3.27 3.10 384,440 0 13.2
12/03/2013
3.08
 764,800 3.18 3.18 3.02 85,800 0 2.8
11/03/2013
3.18
 382,750 3.03 3.20 3.06 0 1,000 -0.0
08/03/2013
3.03
 171,190 2.96 3.06 2.96 0 0 0
07/03/2013
2.96
 722,440 2.84 3.03 2.93 17,680 200 0.6
06/03/2013
2.84
 180,510 2.65 2.84 2.69 26,000 10,000 0.5
05/03/2013
2.65
 653,740 2.84 2.84 2.64 10,000 20,800 -0.3
04/03/2013
2.84
 649,360 3.04 3.04 2.84 90,000 20,000 2.2
01/03/2013
3.04
 338,010 3.04 3.11 2.99 6,000 11,100 -0.2
28/02/2013
3.04
 373,640 3.09 3.15 3.04 53,500 0 1.8
27/02/2013
3.09
 449,710 3.06 3.12 2.95 50,000 0 1.6
26/02/2013
3.06
 834,570 3.19 3.34 3.01 110,400 1,880 3.8
25/02/2013
3.19
 491,080 2.98 3.19 3.09 30,000 3,940 0.9
22/02/2013
2.98
 1,358,910 2.79 2.98 2.91 26,500 32,350 -0.2
21/02/2013
2.79
 1,316,020 2.91 3.10 2.79 8,000 62,000 -1.8
20/02/2013
2.91
 592,050 2.87 3.00 2.83 44,460 99,000 -1.7
19/02/2013
2.87
 551,530 2.94 2.94 2.83 58,520 18,900 1.2
18/02/2013
2.94
 205,710 2.96 3.01 2.91 600 1,000 -0.0
08/02/2013
2.96
 143,410 2.91 3.05 2.89 0 0 0
07/02/2013
2.91
 475,880 3.01 3.06 2.81 500 0 0.0
06/02/2013
3.01
 497,720 2.83 3.01 2.87 82,330 4,000 2.5
05/02/2013
2.83
 386,160 2.72 2.87 2.61 34,500 3,000 1.0
04/02/2013
2.72
 614,990 2.56 2.72 2.58 84,880 0 2.4
01/02/2013
2.56
 390,090 2.48 2.56 2.41 69,410 0 1.9
31/01/2013
2.48
 236,730 2.50 2.50 2.46 15,950 0 0.4
30/01/2013
2.50
 847,400 2.47 2.62 2.46 100,290 380,390 -7.7
29/01/2013
2.47
 591,580 2.50 2.59 2.42 112,820 222,610 -3.0
28/01/2013
2.50
 701,700 2.34 2.50 2.48 69,710 41,740 0.8
25/01/2013
2.34
 371,880 2.20 2.34 2.32 38,310 500 1.0
24/01/2013
2.20
 286,070 2.06 2.20 2.07 21,150 0 0.5
23/01/2013
2.06
 269,030 2.04 2.09 2.01 1,100 0 0.0
22/01/2013
2.04
 553,310 2.15 2.15 2.00 4,980 0 0.1
21/01/2013
2.15
 185,540 2.17 2.22 2.11 0 250 -0.0
18/01/2013
2.17
 407,930 2.22 2.24 2.15 35,000 50,140 -0.4

Chính sách bảo mật | Điều khoản sử dụng |