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)
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
25/11/2011
0.94
 69,180 0.94 0.95 0.93 0 0 0
24/11/2011
0.94
 108,140 0.96 0.97 0.94 0 0 0
23/11/2011
0.96
 261,090 0.95 0.98 0.95 100,000 0 0.9
22/11/2011
0.95
 126,210 0.92 0.95 0.92 10 0 0.0
21/11/2011
0.92
 126,840 0.95 0.96 0.91 52,000 0 0.4
18/11/2011
0.95
 580,960 0.96 0.96 0.92 168,010 221,560 -0.5
17/11/2011
0.96
 211,220 0.98 0.99 0.96 200,000 222,740 -0.2
16/11/2011
0.98
 279,270 0.97 1.00 0.98 200,000 389,000 -1.7
15/11/2011
0.97
 203,880 0.97 0.99 0.96 0 86,610 -0.8
14/11/2011
0.97
 404,900 0.99 0.99 0.96 175,000 143,000 0.3
11/11/2011
0.99
 90,950 1.00 1.02 0.97 0 18,630 -0.2
10/11/2011
1.00
 245,890 1.02 1.02 0.99 125,500 0 1.2
09/11/2011
1.02
 97,740 1.03 1.04 1.01 0 0 0
08/11/2011
1.03
 145,330 1.00 1.04 0.99 0 0 0
07/11/2011
1.00
 369,070 1.02 1.02 0.99 63,230 0 0.6
04/11/2011
1.02
 263,120 1.04 1.04 1.02 1,000 0 0.0
03/11/2011
1.04
 200,180 1.04 1.06 1.01 0 0 0
02/11/2011
1.04
 401,660 1.08 1.08 1.03 0 18,320 -0.2
01/11/2011
1.08
 899,200 1.08 1.11 1.07 0 0 0
31/10/2011
1.08
 255,850 1.03 1.08 1.08 0 0 0
28/10/2011
1.03
 374,630 0.99 1.03 1.00 0 0 0
27/10/2011
0.99
 79,950 0.99 1.00 0.99 0 0 0
26/10/2011
0.99
 122,530 0.99 1.00 0.98 40,000 0 0.4
25/10/2011
0.99
 126,710 1.00 1.00 0.98 25,000 0 0.2
24/10/2011
1.00
 233,260 1.02 1.04 1.00 3,000 0 0.0
21/10/2011
1.02
 203,380 0.99 1.03 0.99 0 0 0
20/10/2011
0.99
 147,730 0.98 1.01 0.98 0 0 0
19/10/2011
0.98
 146,320 0.97 0.99 0.96 0 0 0
18/10/2011
0.97
 301,300 1.00 1.00 0.96 1,000 0 0.0
17/10/2011
1.00
 127,230 1.01 1.02 1.00 0 0 0
14/10/2011
1.01
 120,430 1.01 1.02 1.01 0 0 0
13/10/2011
1.01
 223,000 1.00 1.02 0.97 0 0 0
12/10/2011
1.00
 488,840 1.04 1.04 1.00 0 0 0
11/10/2011
1.04
 134,270 1.07 1.09 1.04 0 40,970 -0.4
10/10/2011
1.07
 177,910 1.07 1.10 1.04 0 3,500 -0.0
07/10/2011
1.07
 309,790 1.06 1.10 1.07 0 40,000 -0.4
06/10/2011
1.06
 543,000 1.01 1.06 1.02 0 0 0
05/10/2011
1.01
 252,090 1.01 1.03 1.01 0 80,000 -0.8
04/10/2011
1.01
 265,680 1.03 1.04 0.99 3,500 0 0.0
03/10/2011
1.03
 220,050 1.09 1.10 1.03 0 0 0
30/09/2011
1.09
 197,910 1.12 1.12 1.09 0 10,860 -0.1
29/09/2011
1.12
 374,160 1.15 1.15 1.11 0 0 0
28/09/2011
1.15
 179,140 1.14 1.17 1.14 0 1,000 -0.0
27/09/2011
1.14
 302,900 1.14 1.18 1.14 0 0 0
26/09/2011
1.14
 403,930 1.17 1.19 1.13 0 0 0
23/09/2011
1.17
 510,490 1.22 1.22 1.16 0 49,970 -0.6
22/09/2011
1.22
 459,020 1.19 1.24 1.18 0 243,020 -2.7
21/09/2011
1.19
 451,720 1.25 1.27 1.19 0 50,190 -0.6
20/09/2011
1.25
 792,400 1.22 1.27 1.20 159,900 0 1.8
19/09/2011
1.22
 758,280 1.16 1.22 1.12 14,020 565,000 -6.1
16/09/2011
1.16
 1,503,440 1.22 1.22 1.16 309,940 1,335,720 -11.2
15/09/2011
1.22
 1,143,270 1.27 1.27 1.22 250,000 829,570 -6.6
14/09/2011
1.27
 1,666,890 1.33 1.33 1.27 386,140 1,164,850 -9.4
13/09/2011
1.33
 1,274,520 1.32 1.36 1.27 66,700 752,900 -8.4
12/09/2011
1.32
 868,650 1.38 1.39 1.31 165,000 547,540 -4.7
09/09/2011
1.38
 560,730 1.32 1.39 1.30 216,820 95,000 1.6
08/09/2011
1.32
 610,890 1.27 1.32 1.30 201,630 202,500 -0.0
07/09/2011
1.27
 601,560 1.25 1.29 1.25 39,800 0 0.5
06/09/2011
1.25
 730,710 1.20 1.26 1.17 50,000 1,200 0.6
05/09/2011
1.20
 768,770 1.15 1.20 1.17 150,000 76,160 0.8
01/09/2011
1.15
 92,300 1.10 1.15 1.15 0 4,000 -0.0
31/08/2011
1.10
 210,410 1.06 1.10 1.10 0 2,000 -0.0
30/08/2011
1.06
 45,490 1.01 1.06 1.06 0 3,000 -0.0
29/08/2011
1.01
 286,310 0.97 1.01 0.99 0 55,100 -0.5
26/08/2011
0.97
 228,450 0.97 0.99 0.97 0 78,560 -0.7

Chính sách bảo mật | Điều khoản sử dụng |