CTCP Tập đoàn Hoa Sen (hsg)

14.35
-0.05
(-0.35%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |