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)
05/10/2011
1.01
 252,090 1.01 1.03 1.01 0 80,000 -0.8
04/10/2011
1.01
 265,680 1.03 1.04 0.99 3,500 0 0.0
03/10/2011
1.03
 220,050 1.09 1.10 1.03 0 0 0
30/09/2011
1.09
 197,910 1.12 1.12 1.09 0 10,860 -0.1
29/09/2011
1.12
 374,160 1.15 1.15 1.11 0 0 0
28/09/2011
1.15
 179,140 1.14 1.17 1.14 0 1,000 -0.0
27/09/2011
1.14
 302,900 1.14 1.18 1.14 0 0 0
26/09/2011
1.14
 403,930 1.17 1.19 1.13 0 0 0
23/09/2011
1.17
 510,490 1.22 1.22 1.16 0 49,970 -0.6
22/09/2011
1.22
 459,020 1.19 1.24 1.18 0 243,020 -2.7
21/09/2011
1.19
 451,720 1.25 1.27 1.19 0 50,190 -0.6
20/09/2011
1.25
 792,400 1.22 1.27 1.20 159,900 0 1.8
19/09/2011
1.22
 758,280 1.16 1.22 1.12 14,020 565,000 -6.1
16/09/2011
1.16
 1,503,440 1.22 1.22 1.16 309,940 1,335,720 -11.2
15/09/2011
1.22
 1,143,270 1.27 1.27 1.22 250,000 829,570 -6.6
14/09/2011
1.27
 1,666,890 1.33 1.33 1.27 386,140 1,164,850 -9.4
13/09/2011
1.33
 1,274,520 1.32 1.36 1.27 66,700 752,900 -8.4
12/09/2011
1.32
 868,650 1.38 1.39 1.31 165,000 547,540 -4.7
09/09/2011
1.38
 560,730 1.32 1.39 1.30 216,820 95,000 1.6
08/09/2011
1.32
 610,890 1.27 1.32 1.30 201,630 202,500 -0.0
07/09/2011
1.27
 601,560 1.25 1.29 1.25 39,800 0 0.5
06/09/2011
1.25
 730,710 1.20 1.26 1.17 50,000 1,200 0.6
05/09/2011
1.20
 768,770 1.15 1.20 1.17 150,000 76,160 0.8
01/09/2011
1.15
 92,300 1.10 1.15 1.15 0 4,000 -0.0
31/08/2011
1.10
 210,410 1.06 1.10 1.10 0 2,000 -0.0
30/08/2011
1.06
 45,490 1.01 1.06 1.06 0 3,000 -0.0
29/08/2011
1.01
 286,310 0.97 1.01 0.99 0 55,100 -0.5
26/08/2011
0.97
 228,450 0.97 0.99 0.97 0 78,560 -0.7
25/08/2011
0.97
 167,780 0.93 0.97 0.95 0 100,440 -0.9
24/08/2011
0.93
 129,500 0.96 0.99 0.93 0 55,530 -0.5
23/08/2011
0.96
 89,250 0.98 0.98 0.96 0 2,000 -0.0
22/08/2011
0.98
 136,000 0.94 0.98 0.94 0 19,580 -0.2
19/08/2011
0.94
 53,390 0.98 0.98 0.94 300 19,580 -0.2
18/08/2011
0.98
 94,750 0.98 1.00 0.98 35,740 0 0.3
17/08/2011
0.98
 56,190 0.94 0.98 0.96 0 9,790 -0.1
16/08/2011
0.94
 78,170 0.92 0.96 0.92 0 0 0
15/08/2011
0.92
 22,040 0.90 0.92 0.90 0 0 0
12/08/2011
0.90
 18,290 0.88 0.91 0.88 0 0 0
11/08/2011
0.88
 35,880 0.91 0.91 0.87 0 9,800 -0.1
10/08/2011
0.91
 107,430 0.88 0.93 0.90 0 47,990 -0.4
09/08/2011
0.88
 93,890 0.93 0.93 0.88 0 0 0
08/08/2011
0.93
 38,600 0.95 0.95 0.92 2,000 19,600 -0.2
05/08/2011
0.95
 83,110 0.97 0.97 0.95 0 0 0
04/08/2011
0.97
 79,140 0.93 0.97 0.93 0 16,380 -0.1
03/08/2011
0.93
 69,400 0.95 0.95 0.93 0 0 0
02/08/2011
0.95
 74,920 0.95 0.96 0.94 0 0 0
01/08/2011
0.95
 67,220 0.96 0.97 0.95 1,500 19,580 -0.2
29/07/2011
0.96
 112,240 0.96 0.96 0.94 30,570 9,790 0.2
28/07/2011
0.96
 31,500 0.97 0.99 0.96 0 0 0
27/07/2011
0.97
 69,200 0.96 0.97 0.95 0 0 0
26/07/2011
0.96
 55,780 0.94 0.96 0.94 0 0 0
25/07/2011
0.94
 124,670 0.96 0.96 0.93 2,000 104,350 -0.9
22/07/2011
0.96
 125,010 0.99 0.99 0.96 145,000 210,070 -0.6
21/07/2011
0.99
 56,470 0.99 1.00 0.97 39,000 24,120 0.1
20/07/2011
0.99
 119,740 0.95 0.99 0.96 64,670 30,000 0.3
19/07/2011
0.95
 179,380 0.97 0.97 0.95 46,000 152,630 -1.0
18/07/2011
0.97
 13,985 0.99 0.99 0.96 29,500 106,120 -0.7
15/07/2011
0.99
 108,190 1.00 1.00 0.98 27,000 101,920 -0.7
14/07/2011
1.00
 26,690 1.00 1.00 0.98 6,000 7,500 -0.0
13/07/2011
1.00
 115,210 0.97 1.00 0.96 25,000 57,940 -0.3
12/07/2011
0.97
 112,730 1.01 1.01 0.97 0 37,550 -0.3
11/07/2011
1.01
 73,260 1.03 1.03 1.01 0 32,110 -0.3
08/07/2011
1.03
 115,080 1.06 1.06 1.03 0 64,850 -0.6
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

Chính sách bảo mật | Điều khoản sử dụng |