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)
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
14/06/2012
2.16
 1,256,470 2.24 2.24 2.14 4,000 220,100 -4.2
13/06/2012
2.24
 1,336,070 2.31 2.31 2.24 3,000 172,000 -3.5
12/06/2012
2.31
 1,139,520 2.34 2.44 2.31 3,000 201,550 -4.3
11/06/2012
2.34
 1,466,970 2.22 2.34 2.21 13,000 0 0.3
08/06/2012
2.22
 2,916,180 2.18 2.28 2.18 0 314,090 -6.4
07/06/2012
2.18
 1,175,900 2.15 2.24 2.13 0 350,000 -6.9
06/06/2012
2.15
 461,950 2.15 2.18 2.08 0 170,000 -3.2
05/06/2012
2.15
 667,550 2.05 2.15 2.03 50,000 150,000 -1.8
04/06/2012
2.05
 875,040 2.13 2.13 2.03 73,180 150,000 -1.4
01/06/2012
2.13
 1,547,590 2.22 2.26 2.11 70,000 0 1.4
31/05/2012
2.22
 960,190 2.19 2.29 2.15 20,020 18,000 0.0
30/05/2012
2.19
 534,910 2.09 2.19 2.15 30,000 0 0.6
29/05/2012
2.09
 527,280 2.10 2.16 2.03 0 0 0
28/05/2012
2.10
 1,144,340 2.00 2.10 2.06 0 200,000 -3.8
25/05/2012
2.00
 262,940 1.91 2.00 1.99 0 0 0
24/05/2012
1.91
 868,170 2.01 2.05 1.91 10,000 535,300 -9.2
23/05/2012
2.01
 1,948,420 1.98 2.07 1.98 147,510 0 2.8
22/05/2012
1.98
 362,350 1.89 1.98 1.98 100,000 0 1.8
21/05/2012
1.89
 350,710 1.80 1.89 1.87 0 100,000 -1.7
18/05/2012
1.80
 750,420 1.88 1.88 1.79 108,000 0 1.7
17/05/2012
1.88
 1,032,720 1.97 2.00 1.88 211,000 50,000 2.8
16/05/2012
1.97
 828,700 2.07 2.07 1.97 5,000 300,200 -5.3
15/05/2012
2.07
 1,028,850 2.17 2.17 2.07 250,000 5,000 4.6
14/05/2012
2.17
 791,790 2.28 2.28 2.17 205,060 238,560 -0.7
11/05/2012
2.28
 1,267,550 2.20 2.30 2.21 450,000 36,630 8.6
10/05/2012
2.20
 1,627,660 2.10 2.20 2.10 255,000 80,000 3.3
09/05/2012
2.10
 518,450 2.11 2.11 2.06 5,000 1,000 0.1
08/05/2012
2.11
 914,450 2.19 2.19 2.09 0 58,440 -1.1
07/05/2012
2.19
 798,700 2.18 2.24 2.16 0 11,300 -0.2
04/05/2012
2.18
 797,480 2.21 2.27 2.17 0 0 0
03/05/2012
2.21
 1,913,500 2.14 2.24 2.04 430,000 2,670 7.9
02/05/2012
2.14
 863,600 2.25 2.26 2.14 55,110 0 1.1
27/04/2012
2.25
 626,720 2.16 2.25 2.13 6,200 0 0.1
26/04/2012
2.16
 2,270,300 2.06 2.16 2.11 210,000 3,000 4.0
25/04/2012
2.06
 131,920 1.97 2.06 2.06 2,490 600 0.0
24/04/2012
1.97
 149,020 1.88 1.97 1.97 0 0 0
23/04/2012
1.88
 167,060 1.79 1.88 1.87 0 0 0
20/04/2012
1.79
 1,285,570 1.87 1.91 1.78 3,770 371,010 -6.0
19/04/2012
1.87
 2,779,810 1.96 2.05 1.87 1,033,270 413,160 11.9
18/04/2012
1.96
 989,070 1.87 1.96 1.93 245,300 102,000 2.5
17/04/2012
1.87
 195,310 1.78 1.87 1.87 96,410 500 1.6
16/04/2012
1.78
 522,240 1.70 1.78 1.75 123,020 0 2.0
13/04/2012
1.70
 2,471,910 1.65 1.73 1.65 1,344,510 572,740 12.0
12/04/2012
1.65
 555,880 1.57 1.65 1.62 233,860 200,000 0.5
11/04/2012
1.57
 518,920 1.51 1.57 1.54 159,810 100,000 0.8
10/04/2012: Cổ tức tiền mặt tỉ lệ: 5%
10/04/2012
1.51
 768,920 1.45 1.52 1.49 0 1,950 -0.0
09/04/2012
1.45
 1,176,320 1.39 1.45 1.41 0 201,900 -2.7
06/04/2012
1.39
 1,280,440 1.32 1.39 1.33 82,820 2,000 1.0
05/04/2012
1.32
 318,660 1.29 1.34 1.27 0 0 0
04/04/2012
1.29
 269,400 1.31 1.31 1.27 0 0 0
03/04/2012
1.31
 244,930 1.27 1.31 1.27 200 500 -0.0
30/03/2012
1.27
 385,830 1.29 1.29 1.26 81,040 0 1.0
29/03/2012
1.29
 426,850 1.30 1.31 1.28 180,000 0 2.2
28/03/2012
1.30
 306,990 1.31 1.32 1.28 72,360 0 0.9
27/03/2012
1.31
 852,730 1.34 1.34 1.29 201,000 500 2.5
26/03/2012
1.34
 499,190 1.35 1.38 1.34 42,040 500 0.5
23/03/2012
1.35
 700,300 1.35 1.38 1.33 0 1,500 -0.0
22/03/2012
1.35
 305,900 1.34 1.36 1.33 40,000 0 0.5
21/03/2012
1.34
 662,090 1.34 1.39 1.33 18,820 500 0.2
20/03/2012
1.34
 471,570 1.32 1.35 1.30 264,950 0 3.3
19/03/2012
1.32
 551,020 1.33 1.35 1.28 300,000 50,000 3.1
16/03/2012
1.33
 865,900 1.31 1.36 1.30 250,000 309,410 -0.7
15/03/2012
1.31
 1,295,960 1.26 1.31 1.20 95,000 585,250 -5.7
14/03/2012
1.26
 376,770 1.26 1.27 1.24 167,000 500 2.0
13/03/2012
1.26
 579,810 1.22 1.26 1.22 195,000 146,250 0.6
12/03/2012
1.22
 765,150 1.28 1.28 1.22 121,200 251,520 -1.5
09/03/2012
1.28
 563,350 1.27 1.31 1.26 159,100 86,060 0.9
08/03/2012
1.27
 792,630 1.33 1.33 1.27 280,000 192,590 1.1
07/03/2012
1.33
 891,850 1.31 1.33 1.26 250,000 199,720 0.6
06/03/2012
1.31
 1,539,310 1.36 1.43 1.30 400,000 322,060 1.1
05/03/2012
1.36
 603,960 1.30 1.36 1.32 182,200 321,000 -1.8
02/03/2012
1.30
 737,430 1.26 1.30 1.24 185,000 253,000 -0.8

Chính sách bảo mật | Điều khoản sử dụng |