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)
05/04/2012
1.02
 318,660 0.99 1.03 0.98 0 0 0
04/04/2012
0.99
 269,400 1.01 1.01 0.98 0 0 0
03/04/2012
1.01
 244,930 0.98 1.01 0.98 200 500 -0.0
30/03/2012
0.98
 385,830 0.99 0.99 0.97 81,040 0 1.0
29/03/2012
0.99
 426,850 1.00 1.01 0.98 180,000 0 2.2
28/03/2012
1.00
 306,990 1.01 1.02 0.98 72,360 0 0.9
27/03/2012
1.01
 852,730 1.03 1.03 0.99 201,000 500 2.5
26/03/2012
1.03
 499,190 1.04 1.06 1.03 42,040 500 0.5
23/03/2012
1.04
 700,300 1.04 1.06 1.03 0 1,500 -0.0
22/03/2012
1.04
 305,900 1.03 1.05 1.03 40,000 0 0.5
21/03/2012
1.03
 662,090 1.03 1.07 1.03 18,820 500 0.2
20/03/2012
1.03
 471,570 1.02 1.04 1.00 264,950 0 3.3
19/03/2012
1.02
 551,020 1.03 1.04 0.98 300,000 50,000 3.1
16/03/2012
1.03
 865,900 1.01 1.05 1.00 250,000 309,410 -0.7
15/03/2012
1.01
 1,295,960 0.97 1.01 0.93 95,000 585,250 -5.7
14/03/2012
0.97
 376,770 0.97 0.98 0.95 167,000 500 2.0
13/03/2012
0.97
 579,810 0.93 0.97 0.93 195,000 146,250 0.6
12/03/2012
0.93
 765,150 0.98 0.98 0.93 121,200 251,520 -1.5
09/03/2012
0.98
 563,350 0.98 1.01 0.97 159,100 86,060 0.9
08/03/2012
0.98
 792,630 1.03 1.03 0.98 280,000 192,590 1.1
07/03/2012
1.03
 891,850 1.01 1.03 0.97 250,000 199,720 0.6
06/03/2012
1.01
 1,539,310 1.05 1.10 1.00 400,000 322,060 1.1
05/03/2012
1.05
 603,960 1.00 1.05 1.02 182,200 321,000 -1.8
02/03/2012
1.00
 737,430 0.97 1.00 0.95 185,000 253,000 -0.8
01/03/2012
0.97
 807,750 0.93 0.97 0.92 196,000 253,200 -0.7
29/02/2012
0.93
 466,180 0.93 0.93 0.90 15,000 50,000 -0.4
28/02/2012
0.93
 951,160 0.98 0.98 0.93 200,000 170,000 0.3
27/02/2012
0.98
 810,470 0.93 0.98 0.93 234,320 413,430 -2.1
24/02/2012
0.93
 1,238,220 0.97 0.98 0.93 200,000 486,370 -3.3
23/02/2012
0.97
 690,180 0.93 0.97 0.94 120,000 350,000 -2.7
22/02/2012
0.93
 659,000 0.89 0.93 0.88 10,020 201,000 -2.2
21/02/2012
0.89
 752,560 0.84 0.89 0.84 200,000 1,000 2.1
20/02/2012
0.84
 518,480 0.81 0.84 0.83 0 1,000 -0.0
17/02/2012
0.81
 240,380 0.80 0.81 0.80 24,930 1,000 0.2
16/02/2012
0.80
 128,540 0.79 0.80 0.78 40,000 0 0.4
15/02/2012
0.79
 189,510 0.80 0.80 0.78 46,200 1,000 0.4
14/02/2012
0.80
 168,180 0.78 0.80 0.77 40,000 7,000 0.3
13/02/2012
0.78
 181,610 0.78 0.78 0.75 98,750 0 0.9
10/02/2012
0.78
 308,130 0.80 0.80 0.77 108,000 0 1.0
09/02/2012
0.80
 163,330 0.82 0.82 0.80 0 2,000 -0.0
08/02/2012
0.82
 229,680 0.79 0.82 0.79 0 1,000 -0.0
07/02/2012
0.79
 262,360 0.79 0.80 0.78 100,000 1,000 1.0
06/02/2012
0.79
 82,540 0.78 0.79 0.75 0 2,000 -0.0
03/02/2012
0.78
 476,740 0.81 0.84 0.78 0 8,000 -0.1
02/02/2012
0.81
 284,820 0.78 0.81 0.78 7,000 2,000 0.0
01/02/2012
0.78
 316,420 0.80 0.80 0.78 0 1,300 -0.0
31/01/2012
0.80
 242,060 0.82 0.85 0.80 0 2,000 -0.0
30/01/2012
0.82
 139,900 0.80 0.83 0.80 16,000 0 0.2
20/01/2012
0.80
 256,170 0.79 0.81 0.78 20,000 1,000 0.2
19/01/2012
0.79
 404,220 0.75 0.79 0.75 6,000 0 0.1
18/01/2012
0.75
 177,500 0.72 0.75 0.72 78,430 0 0.7
17/01/2012
0.72
 113,650 0.71 0.72 0.71 55,000 0 0.5
16/01/2012
0.71
 174,630 0.69 0.72 0.69 100,000 0 0.9
13/01/2012
0.69
 124,120 0.68 0.69 0.66 0 0 0
12/01/2012
0.68
 85,850 0.67 0.68 0.66 45,000 0 0.4
11/01/2012
0.67
 130,410 0.68 0.69 0.66 1,000 0 0.0
10/01/2012
0.68
 173,460 0.66 0.69 0.67 0 0 0
09/01/2012
0.66
 80,650 0.65 0.66 0.64 500 0 0.0
06/01/2012
0.65
 245,600 0.66 0.66 0.64 0 150,000 -1.2
05/01/2012
0.66
 134,270 0.66 0.67 0.66 243,500 302,360 -0.5
04/01/2012
0.66
 110,970 0.68 0.68 0.66 120,000 140,000 -0.2
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

Chính sách bảo mật | Điều khoản sử dụng |