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)
02/11/2012
1.97
 981,940 2.06 2.06 1.97 219,000 0 3.7
01/11/2012
2.06
 343,180 2.06 2.08 2.06 300,000 0 5.3
31/10/2012
2.06
 407,100 2.03 2.07 2.04 300,000 0 5.3
30/10/2012
2.03
 316,830 2.03 2.06 2.01 50,000 0 0.9
29/10/2012
2.03
 295,170 2.07 2.07 2.03 107,000 0 1.9
26/10/2012
2.07
 159,440 2.07 2.10 2.05 8,430 0 0.1
25/10/2012
2.07
 254,280 2.12 2.12 2.06 0 0 0
24/10/2012
2.12
 198,890 2.14 2.15 2.12 50,000 0 0.9
23/10/2012
2.14
 575,730 2.07 2.15 2.07 50,000 70,040 -0.4
22/10/2012
2.07
 1,153,100 2.00 2.10 2.07 70,000 429,960 -6.4
19/10/2012
2.00
 263,320 2.03 2.04 1.99 80,000 0 1.4
18/10/2012
2.03
 174,590 2.01 2.05 2.03 50,000 0 0.9
17/10/2012
2.01
 191,360 2.04 2.04 2.01 0 0 0
16/10/2012
2.04
 306,670 1.96 2.04 1.98 95,010 0 1.6
15/10/2012
1.96
 57,130 1.99 2.01 1.96 0 0 0
12/10/2012
1.99
 166,710 2.00 2.03 1.99 30,030 0 0.5
11/10/2012
2.00
 260,910 2.01 2.07 2.00 0 0 0
10/10/2012
2.01
 134,500 2.00 2.03 1.99 30,000 0 0.5
09/10/2012
2.00
 114,420 2.03 2.04 2.00 15,000 0 0.3
08/10/2012
2.03
 384,720 1.98 2.04 2.00 57,220 0 1.0
05/10/2012
1.98
 227,340 1.96 1.99 1.96 115,480 0 2.0
04/10/2012
1.96
 148,450 1.97 1.99 1.96 50,000 0 0.8
03/10/2012
1.97
 335,290 1.96 1.99 1.96 72,000 234,820 -2.7
02/10/2012
1.96
 559,280 1.96 1.99 1.94 190,000 424,980 -3.9
01/10/2012
1.96
 466,080 2.04 2.04 1.96 125,000 295,510 -2.9
28/09/2012: Cổ tức tiền mặt tỉ lệ: 5%
28/09/2012
2.04
 183,930 2.04 2.07 2.04 21,750 109,020 -1.5
27/09/2012
2.04
 126,370 2.06 2.08 2.01 90,340 93,030 -0.1
26/09/2012
2.06
 258,780 2.06 2.09 2.06 176,300 96,790 1.5
25/09/2012
2.06
 160,610 2.06 2.08 2.05 90,000 0 1.6
24/09/2012
2.06
 294,380 2.13 2.13 2.05 147,860 0 2.7
21/09/2012
2.13
 2,224,730 2.04 2.13 2.03 2,069,990 854,550 22.5
20/09/2012
2.04
 495,060 1.99 2.04 1.96 369,270 7,000 6.4
19/09/2012
1.99
 380,410 1.95 1.99 1.90 193,560 129,780 1.1
18/09/2012
1.95
 281,520 2.03 2.04 1.95 0 0 0
17/09/2012
2.03
 267,240 2.05 2.11 2.03 51,000 0 0.9
14/09/2012
2.05
 555,800 2.08 2.13 2.05 86,150 0 1.6
13/09/2012
2.08
 228,180 2.06 2.08 2.05 64,000 8,000 1.0
12/09/2012
2.06
 316,590 2.05 2.11 2.06 182,000 20,000 3.0
11/09/2012
2.05
 290,420 2.00 2.05 1.98 49,220 0 0.9
10/09/2012
2.00
 830,500 2.11 2.11 2.00 187,120 4,470 3.2
07/09/2012
2.11
 345,380 2.09 2.12 2.07 162,690 10,000 2.8
06/09/2012
2.09
 570,480 2.11 2.13 2.06 347,000 0 6.4
05/09/2012
2.11
 1,892,670 2.04 2.13 2.04 705,890 20,000 12.8
04/09/2012
2.04
 781,640 1.95 2.04 1.94 178,680 2,500 3.1
31/08/2012
1.95
 232,100 1.96 1.97 1.92 110,000 0 1.9
30/08/2012
1.96
 531,360 1.94 1.99 1.91 291,000 100 5.0
29/08/2012
1.94
 424,590 1.84 1.94 1.88 36,540 0 0.6
28/08/2012
1.84
 244,970 1.84 1.87 1.80 3,000 0 0.0
27/08/2012
1.84
 426,880 1.94 1.94 1.84 95,000 0 1.5
24/08/2012
1.94
 1,289,410 1.86 1.95 1.76 190,010 0 2.9
23/08/2012
1.86
 752,450 1.95 1.95 1.86 280,000 0 4.6
22/08/2012
1.95
 1,909,360 2.04 2.04 1.95 294,500 0 5.1
21/08/2012
2.04
 1,292,980 2.14 2.14 2.04 490,500 0 8.8
20/08/2012
2.14
 600,710 2.12 2.15 2.12 73,820 0 1.4
17/08/2012
2.12
 347,110 2.09 2.13 2.08 50,370 0 0.9
16/08/2012
2.09
 189,130 2.11 2.12 2.08 50,000 0 0.9
15/08/2012
2.11
 238,710 2.11 2.13 2.09 92,440 500 1.7
14/08/2012
2.11
 359,060 2.07 2.13 2.08 0 2,000 -0.0
13/08/2012
2.07
 292,670 2.08 2.09 2.06 0 2,400 -0.0
10/08/2012
2.08
 281,580 2.13 2.13 2.08 0 0 0
09/08/2012
2.13
 556,910 2.12 2.17 2.12 10,000 0 0.2
08/08/2012
2.12
 325,400 2.08 2.13 2.09 0 3,000 -0.1
07/08/2012
2.08
 483,510 2.13 2.14 2.08 0 3,000 -0.1
06/08/2012
2.13
 563,110 2.06 2.15 2.07 0 0 0
03/08/2012
2.06
 209,040 2.07 2.08 2.05 20,000 0 0.4
02/08/2012
2.07
 317,710 2.06 2.08 2.05 20,000 0 0.4
01/08/2012
2.06
 369,740 2.07 2.08 2.04 40,500 0 0.7
31/07/2012
2.07
 275,860 2.08 2.11 2.06 2,000 0 0.0
30/07/2012
2.08
 195,050 2.08 2.11 2.06 0 0 0
27/07/2012
2.08
 600,130 2.08 2.13 2.08 0 5,000 -0.1
26/07/2012
2.08
 770,280 2.05 2.09 2.04 0 353,000 -6.4
25/07/2012
2.05
 564,670 2.04 2.07 2.01 10 165,000 -3.0
24/07/2012
2.04
 775,540 2.11 2.11 2.03 0 0 0
23/07/2012
2.11
 804,210 2.15 2.17 2.07 40,000 9,000 0.6
20/07/2012
2.15
 1,140,660 2.23 2.25 2.15 22,800 1,400 0.4
19/07/2012
2.23
 800,680 2.15 2.25 2.13 10,400 0 0.2
18/07/2012
2.15
 656,570 2.15 2.21 2.09 50,000 143,150 -1.8
17/07/2012
2.15
 881,850 2.05 2.15 2.05 88,000 300,000 -3.9
16/07/2012
2.05
 669,040 2.11 2.16 2.05 149,300 56,850 1.7
13/07/2012
2.11
 975,000 2.01 2.11 2.01 0 20,000 -0.4
12/07/2012
2.01
 377,240 1.95 2.01 1.94 0 0 0
11/07/2012
1.95
 271,380 1.89 1.96 1.89 0 0 0
10/07/2012
1.89
 253,760 1.90 1.91 1.87 30,000 0 0.5
09/07/2012
1.90
 616,260 1.99 1.99 1.90 80,000 0 1.3
06/07/2012
1.99
 483,830 1.91 2.00 1.91 10,000 0 0.2
05/07/2012
1.91
 581,870 1.82 1.91 1.79 30,000 0 0.5
04/07/2012
1.82
 429,580 1.89 1.92 1.82 70,000 0 1.1
03/07/2012
1.89
 803,560 1.95 1.97 1.86 170,000 0 2.8
02/07/2012
1.95
 613,800 2.03 2.06 1.95 80,000 55,000 0.4
29/06/2012
2.03
 586,570 1.98 2.06 1.98 100,000 123,240 -0.4
28/06/2012
1.98
 657,460 1.98 1.99 1.91 102,340 102,990 0.0
27/06/2012: Cổ tức tiền mặt tỉ lệ: 5%
27/06/2012
1.98
 798,580 2.00 2.07 1.98 195,010 64,950 2.3
26/06/2012
2.00
 743,710 2.08 2.08 2.00 110,000 0 2.0
25/06/2012
2.08
 1,325,130 2.16 2.18 2.06 225,320 208,920 0.4
22/06/2012
2.16
 965,970 2.20 2.21 2.16 100,000 8,000 1.8
21/06/2012
2.20
 507,400 2.21 2.26 2.19 5,000 0 0.1
20/06/2012
2.21
 479,540 2.20 2.26 2.18 20,000 0 0.4
19/06/2012
2.20
 588,050 2.25 2.25 2.18 0 0 0
18/06/2012
2.25
 674,400 2.21 2.31 2.21 0 41,650 -0.9
15/06/2012
2.21
 765,040 2.16 2.25 2.15 0 86,000 -1.7

Chính sách bảo mật | Điều khoản sử dụng |