CTCP Tập đoàn Hoa Sen (hsg)

16.65
-0.20
(-1.19%)
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
(2025-11-05) 		-0.25 -1.46% 70,590,700 -3,180,900 -54.6
16.50
17.30
16.65
2 tháng
(2025-10-06) 		-1.95 -10.37% 191,447,700 -25,505,200 -450.0
16.30
19
16.65
3 tháng
(2025-09-08) 		-3.15 -15.75% 368,437,200 -37,515,500 -685.6
16.30
20.70
16.65
6 tháng
(2025-06-09) 		0.85 5.31% 1,096,523,500 -24,292,799 -419.6
15.85
20.95
16.65
12 tháng
(2024-12-10) 		-1.61 -8.72% 1,837,380,900 -31,012,589 -767.0
12.50
20.95
16.65
24 tháng
(2023-12-18) 		-2.79 -14.22% 4,469,481,600 -110,628,171 -2,440.6
12.50
24.63
16.65
36 tháng
(2022-12-21) 		4.76 39.41% 7,959,845,200 -25,195,707 -1,007.9
10.11
24.63
16.65
60 tháng
(2020-12-31) 		1.43 9.25% 13,088,640,780 -45,387,671 -1,635.1
6.76
38.18
16.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/03/2012
1.26
 807,750 1.20 1.26 1.19 196,000 253,200 -0.7
29/02/2012
1.20
 466,180 1.22 1.22 1.17 15,000 50,000 -0.4
28/02/2012
1.22
 951,160 1.27 1.27 1.22 200,000 170,000 0.3
27/02/2012
1.27
 810,470 1.22 1.27 1.20 234,320 413,430 -2.1
24/02/2012
1.22
 1,238,220 1.26 1.28 1.22 200,000 486,370 -3.3
23/02/2012
1.26
 690,180 1.20 1.26 1.23 120,000 350,000 -2.7
22/02/2012
1.20
 659,000 1.15 1.20 1.14 10,020 201,000 -2.2
21/02/2012
1.15
 752,560 1.10 1.15 1.09 200,000 1,000 2.1
20/02/2012
1.10
 518,480 1.06 1.10 1.08 0 1,000 -0.0
17/02/2012
1.06
 240,380 1.03 1.06 1.03 24,930 1,000 0.2
16/02/2012
1.03
 128,540 1.02 1.04 1.01 40,000 0 0.4
15/02/2012
1.02
 189,510 1.03 1.04 1.01 46,200 1,000 0.4
14/02/2012
1.03
 168,180 1.01 1.03 1.00 40,000 7,000 0.3
13/02/2012
1.01
 181,610 1.01 1.01 0.98 98,750 0 0.9
10/02/2012
1.01
 308,130 1.03 1.03 1.00 108,000 0 1.0
09/02/2012
1.03
 163,330 1.07 1.07 1.03 0 2,000 -0.0
08/02/2012
1.07
 229,680 1.02 1.07 1.02 0 1,000 -0.0
07/02/2012
1.02
 262,360 1.02 1.04 1.01 100,000 1,000 1.0
06/02/2012
1.02
 82,540 1.01 1.02 0.98 0 2,000 -0.0
03/02/2012
1.01
 476,740 1.06 1.10 1.01 0 8,000 -0.1
02/02/2012
1.06
 284,820 1.01 1.06 1.01 7,000 2,000 0.0
01/02/2012
1.01
 316,420 1.04 1.04 1.01 0 1,300 -0.0
31/01/2012
1.04
 242,060 1.07 1.11 1.04 0 2,000 -0.0
30/01/2012
1.07
 139,900 1.04 1.08 1.04 16,000 0 0.2
20/01/2012
1.04
 256,170 1.02 1.06 1.01 20,000 1,000 0.2
19/01/2012
1.02
 404,220 0.98 1.02 0.98 6,000 0 0.1
18/01/2012
0.98
 177,500 0.94 0.98 0.94 78,430 0 0.7
17/01/2012
0.94
 113,650 0.93 0.94 0.93 55,000 0 0.5
16/01/2012
0.93
 174,630 0.90 0.94 0.90 100,000 0 0.9
13/01/2012
0.90
 124,120 0.88 0.90 0.86 0 0 0
12/01/2012
0.88
 85,850 0.87 0.88 0.86 45,000 0 0.4
11/01/2012
0.87
 130,410 0.88 0.90 0.86 1,000 0 0.0
10/01/2012
0.88
 173,460 0.86 0.90 0.87 0 0 0
09/01/2012
0.86
 80,650 0.84 0.86 0.83 500 0 0.0
06/01/2012
0.84
 245,600 0.85 0.85 0.83 0 150,000 -1.2
05/01/2012
0.85
 134,270 0.86 0.87 0.85 243,500 302,360 -0.5
04/01/2012
0.86
 110,970 0.88 0.88 0.86 120,000 140,000 -0.2
03/01/2012
0.88
 101,880 0.88 0.91 0.88 0 0 0
30/12/2011
0.88
 137,360 0.87 0.90 0.86 0 0 0
29/12/2011
0.87
 75,580 0.88 0.88 0.85 0 0 0
28/12/2011
0.88
 65,730 0.85 0.88 0.85 0 0 0
27/12/2011
0.85
 268,910 0.85 0.86 0.81 125,000 0 1.0
26/12/2011
0.85
 83,490 0.88 0.88 0.85 0 0 0
23/12/2011
0.88
 96,790 0.87 0.88 0.85 0 0 0
22/12/2011
0.87
 224,060 0.91 0.91 0.86 0 0 0
21/12/2011
0.91
 78,760 0.90 0.91 0.90 0 0 0
20/12/2011
0.90
 221,830 0.88 0.92 0.88 500 0 0.0
19/12/2011
0.88
 120,730 0.93 0.93 0.88 0 0 0
16/12/2011
0.93
 141,760 0.90 0.94 0.90 1,000 0 0.0
15/12/2011
0.90
 171,940 0.88 0.91 0.85 24,580 0 0.2
14/12/2011
0.88
 199,630 0.92 0.93 0.88 0 0 0
13/12/2011
0.92
 265,230 0.93 0.95 0.92 50,400 0 0.4
12/12/2011
0.93
 370,570 0.96 0.96 0.93 100,000 0 0.9
09/12/2011
0.96
 440,140 0.98 0.98 0.95 41,800 10,000 0.3
08/12/2011
0.98
 123,800 1.00 1.00 0.98 0 0 0
07/12/2011
1.00
 169,060 1.00 1.01 0.98 0 0 0
06/12/2011
1.00
 306,060 1.00 1.03 1.00 0 0 0
05/12/2011
1.00
 487,480 0.96 1.00 0.97 0 0 0
02/12/2011
0.96
 104,700 0.95 0.97 0.95 0 0 0
01/12/2011
0.95
 25,210 0.93 0.96 0.94 0 0 0
30/11/2011
0.93
 94,350 0.96 0.96 0.93 0 0 0
29/11/2011
0.96
 192,240 0.97 0.97 0.94 74,000 0 0.7
28/11/2011
0.97
 175,970 0.94 0.97 0.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |