CTCP Tập đoàn Hoa Sen (hsg)

12.20
0.15
(1.24%)
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
(2026-05-18) 		-0.30 -2.50% 68,298,300 -853,182 0
11.65
12.80
12.05
2 tháng
(2026-04-16) 		-0.61 -4.94% 142,839,700 -3,142,506 0
11.65
12.80
12.05
3 tháng
(2026-03-17) 		0.55 4.90% 221,525,100 -1,596,265 -3.2
10.65
12.80
12.05
6 tháng
(2025-12-17) 		-0.42 -3.43% 437,946,800 -5,680,465 -63.3
10.62
13.08
12.05
12 tháng
(2025-06-20) 		-1.07 -8.37% 1,490,252,800 -29,126,264 -469.6
10.62
16.12
12.05
24 tháng
(2024-06-25) 		-6.98 -37.38% 3,440,949,600 -104,009,942 -2,251.6
9.62
18.95
12.05
36 tháng
(2023-07-03) 		-0.24 -2.03% 6,468,078,000 -93,588,436 -2,074.2
9.62
18.95
12.05
60 tháng
(2021-07-12) 		-7.74 -39.82% 12,179,172,700 -41,803,756 -1,586.0
5.20
29.37
12.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/01/2012
0.68
 101,880 0.68 0.70 0.68 0 0 0
30/12/2011
0.68
 137,360 0.67 0.69 0.66 0 0 0
29/12/2011
0.67
 75,580 0.68 0.68 0.66 0 0 0
28/12/2011
0.68
 65,730 0.66 0.68 0.66 0 0 0
27/12/2011
0.66
 268,910 0.66 0.66 0.62 125,000 0 1.0
26/12/2011
0.66
 83,490 0.68 0.68 0.66 0 0 0
23/12/2011
0.68
 96,790 0.67 0.68 0.66 0 0 0
22/12/2011
0.67
 224,060 0.70 0.70 0.66 0 0 0
21/12/2011
0.70
 78,760 0.69 0.70 0.69 0 0 0
20/12/2011
0.69
 221,830 0.68 0.71 0.68 500 0 0.0
19/12/2011
0.68
 120,730 0.71 0.71 0.68 0 0 0
16/12/2011
0.71
 141,760 0.69 0.72 0.69 1,000 0 0.0
15/12/2011
0.69
 171,940 0.68 0.70 0.66 24,580 0 0.2
14/12/2011
0.68
 199,630 0.71 0.71 0.68 0 0 0
13/12/2011
0.71
 265,230 0.71 0.73 0.71 50,400 0 0.4
12/12/2011
0.71
 370,570 0.74 0.74 0.71 100,000 0 0.9
09/12/2011
0.74
 440,140 0.75 0.75 0.73 41,800 10,000 0.3
08/12/2011
0.75
 123,800 0.77 0.77 0.75 0 0 0
07/12/2011
0.77
 169,060 0.77 0.78 0.75 0 0 0
06/12/2011
0.77
 306,060 0.77 0.80 0.77 0 0 0
05/12/2011
0.77
 487,480 0.74 0.77 0.75 0 0 0
02/12/2011
0.74
 104,700 0.73 0.75 0.73 0 0 0
01/12/2011
0.73
 25,210 0.71 0.74 0.72 0 0 0
30/11/2011
0.71
 94,350 0.74 0.74 0.71 0 0 0
29/11/2011
0.74
 192,240 0.75 0.75 0.72 74,000 0 0.7
28/11/2011
0.75
 175,970 0.72 0.75 0.73 0 0 0
25/11/2011
0.72
 69,180 0.72 0.73 0.71 0 0 0
24/11/2011
0.72
 108,140 0.74 0.75 0.72 0 0 0
23/11/2011
0.74
 261,090 0.73 0.75 0.73 100,000 0 0.9
22/11/2011
0.73
 126,210 0.71 0.73 0.71 10 0 0.0
21/11/2011
0.71
 126,840 0.73 0.74 0.70 52,000 0 0.4
18/11/2011
0.73
 580,960 0.74 0.74 0.71 168,010 221,560 -0.5
17/11/2011
0.74
 211,220 0.75 0.76 0.74 200,000 222,740 -0.2
16/11/2011
0.75
 279,270 0.75 0.77 0.75 200,000 389,000 -1.7
15/11/2011
0.75
 203,880 0.75 0.76 0.74 0 86,610 -0.8
14/11/2011
0.75
 404,900 0.76 0.76 0.74 175,000 143,000 0.3
11/11/2011
0.76
 90,950 0.77 0.79 0.75 0 18,630 -0.2
10/11/2011
0.77
 245,890 0.79 0.79 0.76 125,500 0 1.2
09/11/2011
0.79
 97,740 0.80 0.80 0.78 0 0 0
08/11/2011
0.80
 145,330 0.77 0.80 0.76 0 0 0
07/11/2011
0.77
 369,070 0.79 0.79 0.76 63,230 0 0.6
04/11/2011
0.79
 263,120 0.80 0.80 0.79 1,000 0 0.0
03/11/2011
0.80
 200,180 0.80 0.81 0.78 0 0 0
02/11/2011
0.80
 401,660 0.83 0.83 0.80 0 18,320 -0.2
01/11/2011
0.83
 899,200 0.83 0.85 0.82 0 0 0
31/10/2011
0.83
 255,850 0.80 0.83 0.83 0 0 0
28/10/2011
0.80
 374,630 0.76 0.80 0.77 0 0 0
27/10/2011
0.76
 79,950 0.76 0.77 0.76 0 0 0
26/10/2011
0.76
 122,530 0.76 0.77 0.75 40,000 0 0.4
25/10/2011
0.76
 126,710 0.77 0.77 0.75 25,000 0 0.2
24/10/2011
0.77
 233,260 0.79 0.80 0.77 3,000 0 0.0
21/10/2011
0.79
 203,380 0.76 0.80 0.76 0 0 0
20/10/2011
0.76
 147,730 0.75 0.78 0.75 0 0 0
19/10/2011
0.75
 146,320 0.75 0.76 0.74 0 0 0
18/10/2011
0.75
 301,300 0.77 0.77 0.74 1,000 0 0.0
17/10/2011
0.77
 127,230 0.78 0.79 0.77 0 0 0
14/10/2011
0.78
 120,430 0.78 0.79 0.78 0 0 0
13/10/2011
0.78
 223,000 0.77 0.79 0.75 0 0 0
12/10/2011
0.77
 488,840 0.80 0.80 0.77 0 0 0
11/10/2011
0.80
 134,270 0.82 0.84 0.80 0 40,970 -0.4
10/10/2011
0.82
 177,910 0.82 0.84 0.80 0 3,500 -0.0
07/10/2011
0.82
 309,790 0.81 0.84 0.82 0 40,000 -0.4
06/10/2011
0.81
 543,000 0.78 0.81 0.79 0 0 0
05/10/2011
0.78
 252,090 0.78 0.80 0.78 0 80,000 -0.8
04/10/2011
0.78
 265,680 0.80 0.80 0.76 3,500 0 0.0
03/10/2011
0.80
 220,050 0.84 0.84 0.80 0 0 0
30/09/2011
0.84
 197,910 0.86 0.86 0.84 0 10,860 -0.1
29/09/2011
0.86
 374,160 0.89 0.89 0.85 0 0 0
28/09/2011
0.89
 179,140 0.88 0.90 0.88 0 1,000 -0.0
27/09/2011
0.88
 302,900 0.88 0.91 0.88 0 0 0
26/09/2011
0.88
 403,930 0.90 0.92 0.87 0 0 0
23/09/2011
0.90
 510,490 0.93 0.93 0.89 0 49,970 -0.6
22/09/2011
0.93
 459,020 0.92 0.95 0.91 0 243,020 -2.7
21/09/2011
0.92
 451,720 0.96 0.98 0.92 0 50,190 -0.6
20/09/2011
0.96
 792,400 0.93 0.98 0.93 159,900 0 1.8
19/09/2011
0.93
 758,280 0.89 0.93 0.86 14,020 565,000 -6.1
16/09/2011
0.89
 1,503,440 0.93 0.93 0.89 309,940 1,335,720 -11.2
15/09/2011
0.93
 1,143,270 0.98 0.98 0.93 250,000 829,570 -6.6
14/09/2011
0.98
 1,666,890 1.03 1.03 0.98 386,140 1,164,850 -9.4
13/09/2011
1.03
 1,274,520 1.02 1.05 0.98 66,700 752,900 -8.4
12/09/2011
1.02
 868,650 1.06 1.07 1.01 165,000 547,540 -4.7
09/09/2011
1.06
 560,730 1.02 1.07 1.00 216,820 95,000 1.6
08/09/2011
1.02
 610,890 0.98 1.02 1.00 201,630 202,500 -0.0
07/09/2011
0.98
 601,560 0.96 0.99 0.96 39,800 0 0.5
06/09/2011
0.96
 730,710 0.93 0.97 0.90 50,000 1,200 0.6
05/09/2011
0.93
 768,770 0.89 0.93 0.90 150,000 76,160 0.8
01/09/2011
0.89
 92,300 0.84 0.89 0.89 0 4,000 -0.0
31/08/2011
0.84
 210,410 0.81 0.84 0.84 0 2,000 -0.0
30/08/2011
0.81
 45,490 0.78 0.81 0.81 0 3,000 -0.0
29/08/2011
0.78
 286,310 0.75 0.78 0.76 0 55,100 -0.5
26/08/2011
0.75
 228,450 0.75 0.76 0.75 0 78,560 -0.7
25/08/2011
0.75
 167,780 0.71 0.75 0.73 0 100,440 -0.9
24/08/2011
0.71
 129,500 0.74 0.76 0.71 0 55,530 -0.5
23/08/2011
0.74
 89,250 0.75 0.75 0.74 0 2,000 -0.0
22/08/2011
0.75
 136,000 0.72 0.75 0.72 0 19,580 -0.2
19/08/2011
0.72
 53,390 0.75 0.75 0.72 300 19,580 -0.2
18/08/2011
0.75
 94,750 0.75 0.77 0.75 35,740 0 0.3
17/08/2011
0.75
 56,190 0.72 0.75 0.74 0 9,790 -0.1
16/08/2011
0.72
 78,170 0.71 0.74 0.71 0 0 0
15/08/2011
0.71
 22,040 0.69 0.71 0.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |