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)
07/07/2011
1.06
 131,220 1.06 1.07 1.04 0 65,500 -0.6
06/07/2011
1.06
 74,250 1.08 1.11 1.04 0 34,500 -0.3
05/07/2011
1.08
 165,170 1.07 1.12 1.07 0 81,000 -0.8
04/07/2011
1.07
 16,140 1.07 1.08 1.04 0 2,760 -0.0
01/07/2011
1.07
 71,520 1.09 1.10 1.07 2,500 13,980 -0.1
30/06/2011
1.09
 41,050 1.12 1.15 1.09 0 5,270 -0.1
29/06/2011
1.12
 68,860 1.14 1.14 1.11 0 32,940 -0.3
28/06/2011
1.14
 53,560 1.14 1.16 1.12 0 16,080 -0.2
27/06/2011
1.14
 58,860 1.15 1.16 1.14 0 33,920 -0.4
24/06/2011
1.15
 82,090 1.18 1.19 1.15 0 60,090 -0.7
23/06/2011
1.18
 59,610 1.24 1.24 1.18 0 25,650 -0.3
22/06/2011
1.24
 198,390 1.19 1.25 1.23 134,120 9,800 1.5
21/06/2011
1.19
 46,550 1.17 1.19 1.13 19,360 0 0.2
20/06/2011
1.17
 172,750 1.17 1.20 1.12 2,500 12,670 -0.1
17/06/2011
1.17
 326,230 1.23 1.25 1.16 78,800 262,260 -2.0
16/06/2011
1.23
 145,920 1.22 1.23 1.16 26,150 87,240 -0.7
15/06/2011
1.22
 144,360 1.27 1.27 1.22 600 90,280 -1.0
14/06/2011
1.27
 438,750 1.25 1.30 1.23 0 263,590 -3.2
13/06/2011
1.25
 126,400 1.27 1.30 1.22 900 107,170 -1.3
10/06/2011
1.27
 205,300 1.26 1.29 1.27 600 140,150 -1.7
09/06/2011
1.26
 48,620 1.26 1.28 1.23 0 10,000 -0.1
08/06/2011
1.26
 71,830 1.26 1.28 1.25 13,850 0 0.2
07/06/2011
1.26
 109,750 1.20 1.26 1.24 11,850 100 0.1
06/06/2011
1.20
 26,610 1.25 1.25 1.20 0 12,850 -0.1
03/06/2011
1.25
 74,180 1.28 1.34 1.24 13,250 0 0.2
02/06/2011
1.28
 171,830 1.23 1.28 1.26 0 28,190 -0.3
01/06/2011
1.23
 305,690 1.17 1.23 1.14 147,720 20,000 1.5
31/05/2011
1.17
 111,650 1.12 1.17 1.11 62,760 0 0.7
30/05/2011
1.12
 83,520 1.16 1.17 1.12 0 0 0
27/05/2011
1.16
 126,560 1.11 1.16 1.10 27,120 0 0.3
26/05/2011
1.11
 262,580 1.11 1.16 1.06 0 22,540 -0.2
25/05/2011
1.11
 40,800 1.16 1.16 1.11 0 18,860 -0.2
24/05/2011
1.16
 70,400 1.22 1.22 1.16 0 16,040 -0.2
23/05/2011
1.22
 32,520 1.27 1.27 1.22 0 15,230 -0.2
20/05/2011
1.27
 124,800 1.33 1.34 1.27 1,600 25,460 -0.3
19/05/2011
1.33
 84,480 1.36 1.36 1.31 12,830 0 0.2
18/05/2011
1.36
 66,000 1.38 1.38 1.33 12,830 2,780 0.1
17/05/2011
1.38
 66,920 1.42 1.42 1.35 12,830 0 0.2
16/05/2011
1.42
 46,760 1.43 1.44 1.41 12,830 280 0.2
13/05/2011
1.43
 38,650 1.45 1.45 1.43 12,830 0 0.2
12/05/2011
1.45
 66,110 1.46 1.46 1.44 12,830 0 0.2
11/05/2011
1.46
 65,460 1.46 1.47 1.43 12,830 0 0.2
10/05/2011
1.46
 24,770 1.45 1.47 1.45 12,830 0 0.2
09/05/2011
1.45
 57,950 1.46 1.47 1.45 12,810 30,790 -0.2
06/05/2011
1.46
 38,620 1.46 1.47 1.45 12,810 0 0.2
05/05/2011
1.46
 71,440 1.48 1.48 1.43 24,260 0 0.3
04/05/2011
1.48
 82,800 1.48 1.48 1.46 19,840 0 0.3
29/04/2011
1.48
 123,840 1.48 1.49 1.47 24,370 50,000 -0.4
28/04/2011
1.48
 122,450 1.49 1.49 1.44 12,800 61,920 -0.7
27/04/2011
1.49
 197,620 1.49 1.49 1.43 38,270 20,000 0.3
26/04/2011
1.49
 510,820 1.49 1.49 1.48 24,580 0 0.3
25/04/2011
1.49
 51,480 1.47 1.49 1.46 12,810 0 0.2
22/04/2011
1.47
 85,730 1.48 1.49 1.45 0 0 0
21/04/2011
1.48
 82,250 1.47 1.49 1.45 12,810 15,660 -0.0
20/04/2011
1.47
 115,160 1.46 1.47 1.44 41,830 0 0.6
19/04/2011
1.46
 92,720 1.47 1.47 1.44 24,450 200 0.3
18/04/2011
1.47
 9,929 1.49 1.49 1.45 18,530 0 0.3
15/04/2011
1.49
 87,420 1.49 1.49 1.47 24,150 0 0.3
14/04/2011
1.49
 140,580 1.51 1.51 1.48 12,810 1,200 0.2
13/04/2011
1.51
 89,960 1.54 1.54 1.50 12,810 0 0.2
08/04/2011
1.54
 97,020 1.54 1.54 1.51 29,610 0 0.4
07/04/2011
1.54
 103,310 1.55 1.55 1.51 18,390 0 0.3
06/04/2011
1.55
 180,220 1.51 1.55 1.49 13,810 50,100 -0.5
05/04/2011
1.51
 172,950 1.54 1.54 1.49 12,810 0 0.2
04/04/2011: Cổ tức tiền mặt tỉ lệ: 5%
04/04/2011
1.54
 150,410 1.51 1.57 1.51 12,810 0 0.2
01/04/2011
1.51
 131,770 1.49 1.51 1.46 12,810 14,100 -0.0
31/03/2011
1.49
 251,800 1.46 1.49 1.45 12,810 230 0.2
30/03/2011
1.46
 203,330 1.46 1.48 1.44 24,810 100 0.3
29/03/2011
1.46
 137,470 1.47 1.48 1.45 12,810 9,270 0.1
28/03/2011
1.47
 131,640 1.49 1.52 1.47 16,810 0 0.2
25/03/2011
1.49
 85,650 1.50 1.54 1.49 12,810 0 0.2
24/03/2011
1.50
 79,500 1.52 1.53 1.50 12,810 0 0.2
23/03/2011
1.52
 89,130 1.52 1.52 1.50 48,040 5,000 0.6
22/03/2011
1.52
 137,760 1.56 1.56 1.52 1,650 4,420 -0.0
21/03/2011
1.56
 106,610 1.56 1.60 1.54 0 11,150 -0.2
18/03/2011
1.56
 255,310 1.54 1.58 1.52 670 190,820 -2.9
17/03/2011
1.54
 247,620 1.47 1.54 1.48 14,980 25,600 -0.2
16/03/2011
1.47
 325,890 1.50 1.50 1.46 7,570 244,910 -3.4
15/03/2011
1.50
 104,460 1.52 1.54 1.48 19,830 62,250 -0.6
14/03/2011
1.52
 415,150 1.60 1.64 1.52 13,060 103,590 -1.3
11/03/2011
1.60
 454,600 1.52 1.60 1.59 23,120 205,000 -2.8
10/03/2011
1.52
 216,320 1.45 1.52 1.45 11,370 65,200 -0.8
09/03/2011
1.45
 162,970 1.51 1.51 1.44 16,770 0 0.2
08/03/2011
1.51
 200,270 1.52 1.57 1.50 12,970 52,950 -0.6
07/03/2011
1.52
 282,990 1.48 1.52 1.47 12,970 250,130 -3.4
04/03/2011
1.48
 237,850 1.49 1.50 1.47 114,470 254,180 -2.0
03/03/2011
1.49
 214,280 1.54 1.54 1.49 112,970 0 1.6
02/03/2011
1.54
 390,100 1.62 1.63 1.54 162,960 9,300 2.3
01/03/2011
1.62
 175,240 1.62 1.64 1.61 12,970 0 0.2
28/02/2011
1.62
 341,560 1.62 1.65 1.61 163,180 79,850 1.3
25/02/2011
1.62
 89,590 1.60 1.63 1.60 36,010 20,000 0.2
24/02/2011
1.60
 236,720 1.60 1.60 1.57 112,940 51,980 0.9
23/02/2011
1.60
 259,060 1.57 1.63 1.57 126,280 0 2.0
22/02/2011
1.57
 584,370 1.65 1.65 1.57 242,940 260,960 -0.3
21/02/2011
1.65
 316,600 1.73 1.73 1.65 150,000 0 2.4
18/02/2011
1.73
 355,590 1.81 1.81 1.73 18,280 169,870 -2.6
17/02/2011
1.81
 118,230 1.85 1.85 1.81 23,570 120 0.4
16/02/2011
1.85
 256,080 1.87 1.88 1.85 12,930 0 0.2
15/02/2011
1.87
 140,180 1.88 1.89 1.86 68,170 0 1.2
14/02/2011
1.88
 382,830 1.85 1.94 1.85 134,530 3,000 2.4

Chính sách bảo mật | Điều khoản sử dụng |