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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |