CTCP Tập đoàn Hoa Sen (hsg)

10.10
-0.10
(-0.98%)
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
(2026-08-12) 		-0.40 -3.67% 41,389,100 -220,514 0
10.20
11.05
10.20
2 tháng
(2026-07-13) 		-0.75 -6.67% 97,813,800 28,546 0
10.05
11.65
10.20
3 tháng
(2026-06-15) 		-1.55 -12.86% 150,017,200 -2,264,001 0
10.05
12.20
10.20
6 tháng
(2026-03-16) 		-0.58 -5.21% 373,361,400 -3,884,966 -3.5
10.05
12.80
10.20
12 tháng
(2025-09-16) 		-5.04 -32.43% 891,590,600 -40,940,566 -655.1
10.05
15.54
10.20
24 tháng
(2024-09-23) 		-4.52 -30.10% 2,881,041,600 -49,773,018 -1,032.8
9.62
16.12
10.20
36 tháng
(2023-09-27) 		-4.06 -27.91% 5,745,997,400 -114,808,337 -2,424.3
9.62
18.95
10.20
60 tháng
(2021-10-07) 		-17.54 -62.56% 11,563,838,700 -55,788,357 -2,049.5
5.20
29.37
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/08/2012
1.42
 426,880 1.49 1.49 1.42 95,000 0 1.5
24/08/2012
1.49
 1,289,410 1.43 1.50 1.36 190,010 0 2.9
23/08/2012
1.43
 752,450 1.50 1.50 1.43 280,000 0 4.6
22/08/2012
1.50
 1,909,360 1.57 1.57 1.50 294,500 0 5.1
21/08/2012
1.57
 1,292,980 1.65 1.65 1.57 490,500 0 8.8
20/08/2012
1.65
 600,710 1.63 1.65 1.63 73,820 0 1.4
17/08/2012
1.63
 347,110 1.61 1.64 1.60 50,370 0 0.9
16/08/2012
1.61
 189,130 1.62 1.63 1.60 50,000 0 0.9
15/08/2012
1.62
 238,710 1.62 1.64 1.61 92,440 500 1.7
14/08/2012
1.62
 359,060 1.59 1.64 1.60 0 2,000 -0.0
13/08/2012
1.59
 292,670 1.60 1.61 1.58 0 2,400 -0.0
10/08/2012
1.60
 281,580 1.64 1.64 1.60 0 0 0
09/08/2012
1.64
 556,910 1.63 1.67 1.63 10,000 0 0.2
08/08/2012
1.63
 325,400 1.60 1.64 1.61 0 3,000 -0.1
07/08/2012
1.60
 483,510 1.64 1.65 1.60 0 3,000 -0.1
06/08/2012
1.64
 563,110 1.58 1.65 1.59 0 0 0
03/08/2012
1.58
 209,040 1.59 1.60 1.58 20,000 0 0.4
02/08/2012
1.59
 317,710 1.58 1.60 1.58 20,000 0 0.4
01/08/2012
1.58
 369,740 1.59 1.60 1.57 40,500 0 0.7
31/07/2012
1.59
 275,860 1.60 1.62 1.58 2,000 0 0.0
30/07/2012
1.60
 195,050 1.60 1.62 1.58 0 0 0
27/07/2012
1.60
 600,130 1.60 1.64 1.60 0 5,000 -0.1
26/07/2012
1.60
 770,280 1.58 1.61 1.57 0 353,000 -6.4
25/07/2012
1.58
 564,670 1.57 1.59 1.55 10 165,000 -3.0
24/07/2012
1.57
 775,540 1.62 1.62 1.56 0 0 0
23/07/2012
1.62
 804,210 1.65 1.67 1.59 40,000 9,000 0.6
20/07/2012
1.65
 1,140,660 1.72 1.73 1.65 22,800 1,400 0.4
19/07/2012
1.72
 800,680 1.65 1.73 1.64 10,400 0 0.2
18/07/2012
1.65
 656,570 1.65 1.70 1.61 50,000 143,150 -1.8
17/07/2012
1.65
 881,850 1.58 1.65 1.58 88,000 300,000 -3.9
16/07/2012
1.58
 669,040 1.62 1.66 1.58 149,300 56,850 1.7
13/07/2012
1.62
 975,000 1.55 1.62 1.55 0 20,000 -0.4
12/07/2012
1.55
 377,240 1.50 1.55 1.49 0 0 0
11/07/2012
1.50
 271,380 1.45 1.51 1.45 0 0 0
10/07/2012
1.45
 253,760 1.46 1.47 1.44 30,000 0 0.5
09/07/2012
1.46
 616,260 1.53 1.53 1.46 80,000 0 1.3
06/07/2012
1.53
 483,830 1.47 1.54 1.47 10,000 0 0.2
05/07/2012
1.47
 581,870 1.40 1.47 1.37 30,000 0 0.5
04/07/2012
1.40
 429,580 1.45 1.48 1.40 70,000 0 1.1
03/07/2012
1.45
 803,560 1.50 1.51 1.43 170,000 0 2.8
02/07/2012
1.50
 613,800 1.56 1.58 1.50 80,000 55,000 0.4
29/06/2012
1.56
 586,570 1.52 1.58 1.52 100,000 123,240 -0.4
28/06/2012
1.52
 657,460 1.52 1.53 1.47 102,340 102,990 0.0
27/06/2012: Cổ tức tiền mặt tỉ lệ: 5%
27/06/2012
1.52
 798,580 1.54 1.59 1.52 195,010 64,950 2.3
26/06/2012
1.54
 743,710 1.60 1.60 1.54 110,000 0 2.0
25/06/2012
1.60
 1,325,130 1.66 1.68 1.58 225,320 208,920 0.4
22/06/2012
1.66
 965,970 1.69 1.70 1.66 100,000 8,000 1.8
21/06/2012
1.69
 507,400 1.70 1.74 1.69 5,000 0 0.1
20/06/2012
1.70
 479,540 1.69 1.74 1.68 20,000 0 0.4
19/06/2012
1.69
 588,050 1.73 1.73 1.68 0 0 0
18/06/2012
1.73
 674,400 1.70 1.78 1.70 0 41,650 -0.9
15/06/2012
1.70
 765,040 1.66 1.73 1.65 0 86,000 -1.7
14/06/2012
1.66
 1,256,470 1.72 1.72 1.64 4,000 220,100 -4.2
13/06/2012
1.72
 1,336,070 1.78 1.78 1.72 3,000 172,000 -3.5
12/06/2012
1.78
 1,139,520 1.80 1.87 1.78 3,000 201,550 -4.3
11/06/2012
1.80
 1,466,970 1.71 1.80 1.70 13,000 0 0.3
08/06/2012
1.71
 2,916,180 1.68 1.75 1.68 0 314,090 -6.4
07/06/2012
1.68
 1,175,900 1.65 1.72 1.63 0 350,000 -6.9
06/06/2012
1.65
 461,950 1.65 1.68 1.60 0 170,000 -3.2
05/06/2012
1.65
 667,550 1.58 1.65 1.56 50,000 150,000 -1.8
04/06/2012
1.58
 875,040 1.63 1.63 1.56 73,180 150,000 -1.4
01/06/2012
1.63
 1,547,590 1.71 1.74 1.63 70,000 0 1.4
31/05/2012
1.71
 960,190 1.69 1.76 1.65 20,020 18,000 0.0
30/05/2012
1.69
 534,910 1.61 1.69 1.65 30,000 0 0.6
29/05/2012
1.61
 527,280 1.62 1.66 1.56 0 0 0
28/05/2012
1.62
 1,144,340 1.54 1.62 1.58 0 200,000 -3.8
25/05/2012
1.54
 262,940 1.47 1.54 1.53 0 0 0
24/05/2012
1.47
 868,170 1.55 1.58 1.47 10,000 535,300 -9.2
23/05/2012
1.55
 1,948,420 1.52 1.59 1.52 147,510 0 2.8
22/05/2012
1.52
 362,350 1.46 1.52 1.52 100,000 0 1.8
21/05/2012
1.46
 350,710 1.39 1.46 1.44 0 100,000 -1.7
18/05/2012
1.39
 750,420 1.45 1.45 1.38 108,000 0 1.7
17/05/2012
1.45
 1,032,720 1.52 1.54 1.45 211,000 50,000 2.8
16/05/2012
1.52
 828,700 1.59 1.59 1.52 5,000 300,200 -5.3
15/05/2012
1.59
 1,028,850 1.67 1.67 1.59 250,000 5,000 4.6
14/05/2012
1.67
 791,790 1.75 1.75 1.67 205,060 238,560 -0.7
11/05/2012
1.75
 1,267,550 1.69 1.77 1.70 450,000 36,630 8.6
10/05/2012
1.69
 1,627,660 1.62 1.69 1.62 255,000 80,000 3.3
09/05/2012
1.62
 518,450 1.63 1.63 1.58 5,000 1,000 0.1
08/05/2012
1.63
 914,450 1.69 1.69 1.61 0 58,440 -1.1
07/05/2012
1.69
 798,700 1.68 1.72 1.66 0 11,300 -0.2
04/05/2012
1.68
 797,480 1.70 1.75 1.67 0 0 0
03/05/2012
1.70
 1,913,500 1.64 1.72 1.57 430,000 2,670 7.9
02/05/2012
1.64
 863,600 1.73 1.74 1.64 55,110 0 1.1
27/04/2012
1.73
 626,720 1.66 1.73 1.63 6,200 0 0.1
26/04/2012
1.66
 2,270,300 1.58 1.66 1.63 210,000 3,000 4.0
25/04/2012
1.58
 131,920 1.52 1.58 1.58 2,490 600 0.0
24/04/2012
1.52
 149,020 1.45 1.52 1.52 0 0 0
23/04/2012
1.45
 167,060 1.38 1.45 1.44 0 0 0
20/04/2012
1.38
 1,285,570 1.44 1.47 1.37 3,770 371,010 -6.0
19/04/2012
1.44
 2,779,810 1.51 1.58 1.44 1,033,270 413,160 11.9
18/04/2012
1.51
 989,070 1.44 1.51 1.48 245,300 102,000 2.5
17/04/2012
1.44
 195,310 1.37 1.44 1.44 96,410 500 1.6
16/04/2012
1.37
 522,240 1.31 1.37 1.35 123,020 0 2.0
13/04/2012
1.31
 2,471,910 1.27 1.33 1.27 1,344,510 572,740 12.0
12/04/2012
1.27
 555,880 1.21 1.27 1.24 233,860 200,000 0.5
11/04/2012
1.21
 518,920 1.16 1.21 1.18 159,810 100,000 0.8
10/04/2012: Cổ tức tiền mặt tỉ lệ: 5%
10/04/2012
1.16
 768,920 1.12 1.17 1.15 0 1,950 -0.0
09/04/2012
1.12
 1,176,320 1.07 1.12 1.08 0 201,900 -2.7
06/04/2012
1.07
 1,280,440 1.02 1.07 1.03 82,820 2,000 1.0

Chính sách bảo mật | Điều khoản sử dụng |