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)
21/03/2011
1.20
 106,610 1.20 1.23 1.19 0 11,150 -0.2
18/03/2011
1.20
 255,310 1.19 1.21 1.17 670 190,820 -2.9
17/03/2011
1.19
 247,620 1.13 1.19 1.14 14,980 25,600 -0.2
16/03/2011
1.13
 325,890 1.16 1.16 1.12 7,570 244,910 -3.4
15/03/2011
1.16
 104,460 1.17 1.19 1.14 19,830 62,250 -0.6
14/03/2011
1.17
 415,150 1.23 1.26 1.17 13,060 103,590 -1.3
11/03/2011
1.23
 454,600 1.17 1.23 1.22 23,120 205,000 -2.8
10/03/2011
1.17
 216,320 1.12 1.17 1.12 11,370 65,200 -0.8
09/03/2011
1.12
 162,970 1.16 1.16 1.11 16,770 0 0.2
08/03/2011
1.16
 200,270 1.17 1.20 1.16 12,970 52,950 -0.6
07/03/2011
1.17
 282,990 1.14 1.17 1.13 12,970 250,130 -3.4
04/03/2011
1.14
 237,850 1.15 1.16 1.13 114,470 254,180 -2.0
03/03/2011
1.15
 214,280 1.19 1.19 1.15 112,970 0 1.6
02/03/2011
1.19
 390,100 1.24 1.25 1.19 162,960 9,300 2.3
01/03/2011
1.24
 175,240 1.24 1.26 1.24 12,970 0 0.2
28/02/2011
1.24
 341,560 1.24 1.27 1.24 163,180 79,850 1.3
25/02/2011
1.24
 89,590 1.23 1.25 1.23 36,010 20,000 0.2
24/02/2011
1.23
 236,720 1.23 1.23 1.20 112,940 51,980 0.9
23/02/2011
1.23
 259,060 1.20 1.25 1.20 126,280 0 2.0
22/02/2011
1.20
 584,370 1.27 1.27 1.20 242,940 260,960 -0.3
21/02/2011
1.27
 316,600 1.33 1.33 1.27 150,000 0 2.4
18/02/2011
1.33
 355,590 1.39 1.39 1.33 18,280 169,870 -2.6
17/02/2011
1.39
 118,230 1.43 1.43 1.39 23,570 120 0.4
16/02/2011
1.43
 256,080 1.44 1.45 1.43 12,930 0 0.2
15/02/2011
1.44
 140,180 1.45 1.46 1.43 68,170 0 1.2
14/02/2011
1.45
 382,830 1.43 1.49 1.43 134,530 3,000 2.4
11/02/2011
1.43
 156,130 1.43 1.44 1.40 63,480 40,000 0.4
10/02/2011
1.43
 160,420 1.42 1.44 1.41 62,930 0 1.1
09/02/2011
1.42
 91,680 1.42 1.48 1.42 20,670 0 0.4
08/02/2011
1.42
 63,190 1.41 1.42 1.41 52,240 0 0.9
28/01/2011
1.41
 278,220 1.44 1.44 1.41 169,320 0 3.0
27/01/2011
1.44
 203,430 1.40 1.44 1.40 89,820 0 1.6
26/01/2011
1.40
 83,240 1.40 1.46 1.39 23,050 2,400 0.4
25/01/2011
1.40
 260,370 1.43 1.43 1.39 117,480 80,000 0.7
24/01/2011
1.43
 119,410 1.44 1.49 1.41 24,610 0 0.4
21/01/2011
1.44
 216,420 1.48 1.51 1.44 59,250 0 1.1
20/01/2011
1.48
 362,740 1.45 1.52 1.41 35,790 42,880 -0.1
19/01/2011
1.45
 266,760 1.43 1.46 1.41 128,460 0 2.3
18/01/2011
1.43
 175,920 1.45 1.47 1.43 56,990 20,000 0.7
17/01/2011
1.45
 134,930 1.49 1.51 1.42 4,590 0 0.1
14/01/2011
1.49
 225,990 1.46 1.51 1.47 87,100 3,000 1.6
13/01/2011
1.46
 131,180 1.39 1.46 1.39 26,580 0 0.5
12/01/2011
1.39
 245,990 1.39 1.41 1.37 115,130 134,000 -0.3
11/01/2011
1.39
 637,110 1.46 1.46 1.39 239,870 118,200 2.2
10/01/2011
1.46
 681,140 1.53 1.54 1.46 150,460 29,750 2.2
07/01/2011
1.53
 152,610 1.52 1.54 1.51 12,890 25,000 -0.2
06/01/2011
1.52
 363,790 1.54 1.55 1.52 118,110 65,490 1.0
05/01/2011
1.54
 315,170 1.57 1.58 1.54 90,070 141,230 -1.0
04/01/2011
1.57
 232,380 1.55 1.59 1.56 164,960 40,000 2.5
31/12/2010
1.55
 375,630 1.55 1.55 1.53 147,890 0 2.9
30/12/2010
1.55
 274,450 1.55 1.56 1.54 233,120 1,440 4.5
29/12/2010
1.55
 308,050 1.56 1.60 1.54 155,800 0 3.1
28/12/2010
1.56
 212,510 1.52 1.58 1.51 48,840 0 1.0
27/12/2010
1.52
 301,400 1.52 1.54 1.51 28,660 0 0.6
24/12/2010
1.52
 210,100 1.54 1.54 1.51 31,850 1,300 0.6
23/12/2010
1.54
 396,840 1.60 1.60 1.53 69,560 0 1.4
22/12/2010
1.60
 472,400 1.66 1.66 1.60 31,300 13,780 0.4
21/12/2010
1.66
 379,250 1.66 1.66 1.58 138,430 0 2.9
20/12/2010
1.66
 771,940 1.61 1.69 1.58 240,710 0 5.0
17/12/2010
1.61
 986,810 1.56 1.61 1.55 423,140 6,000 8.4
16/12/2010
1.56
 701,300 1.58 1.62 1.54 279,650 4,000 5.5
15/12/2010
1.58
 870,860 1.56 1.62 1.54 260,250 100 5.2
14/12/2010
1.56
 1,343,340 1.64 1.65 1.56 553,900 0 11.0
13/12/2010
1.64
 1,518,940 1.58 1.65 1.62 37,220 30,000 0.1
10/12/2010
1.58
 563,590 1.51 1.58 1.51 56,910 0 1.1
09/12/2010
1.51
 772,680 1.46 1.53 1.39 108,850 23,080 1.6
08/12/2010
1.46
 964,320 1.53 1.53 1.46 9,460 104,870 -1.8
07/12/2010
1.53
 789,620 1.56 1.58 1.52 30,760 95,000 -1.3
06/12/2010
1.56
 1,058,630 1.54 1.61 1.52 22,560 14,440 0.2
03/12/2010
1.54
 750,640 1.50 1.55 1.49 16,390 45,000 -0.6
02/12/2010
1.50
 506,420 1.47 1.51 1.45 9,240 30,000 -0.4
01/12/2010
1.47
 556,340 1.48 1.49 1.41 209,570 40,000 3.1
30/11/2010
1.48
 731,670 1.42 1.48 1.46 23,620 165,000 -2.6
29/11/2010
1.42
 460,100 1.35 1.42 1.30 83,060 165,470 -1.4
26/11/2010
1.35
 502,480 1.33 1.39 1.33 9,260 209,570 -3.4
25/11/2010
1.33
 1,041,640 1.27 1.33 1.27 11,330 560,000 -9.2
24/11/2010
1.27
 347,150 1.21 1.27 1.17 58,700 94,230 -0.5
23/11/2010
1.21
 370,300 1.20 1.22 1.20 95,450 179,100 -1.3
22/11/2010
1.20
 326,100 1.20 1.20 1.15 33,590 130,300 -1.5
19/11/2010
1.20
 426,320 1.20 1.25 1.20 20,840 288,440 -4.1
18/11/2010
1.20
 423,310 1.15 1.20 1.16 20,910 135,000 -1.7
17/11/2010
1.15
 199,010 1.15 1.18 1.13 9,230 44,830 -0.5
16/11/2010
1.15
 346,290 1.20 1.20 1.14 26,410 50,000 -0.3
15/11/2010
1.20
 491,860 1.25 1.26 1.20 10,520 202,110 -2.9
12/11/2010
1.25
 542,770 1.32 1.32 1.25 44,480 30,000 0.2
11/11/2010
1.32
 204,740 1.32 1.35 1.28 9,220 2,790 0.1
10/11/2010
1.32
 962,160 1.38 1.38 1.32 43,480 199,820 -2.6
09/11/2010
1.38
 417,920 1.45 1.45 1.38 24,720 239,440 -3.7
08/11/2010
1.45
 112,850 1.47 1.47 1.43 27,370 10,750 0.3
05/11/2010
1.47
 213,520 1.43 1.47 1.43 36,490 0 0.7
04/11/2010
1.43
 103,080 1.42 1.43 1.41 20,260 0 0.4
03/11/2010
1.42
 216,040 1.45 1.47 1.42 92,290 24,000 1.2
02/11/2010
1.45
 127,090 1.49 1.49 1.45 9,220 0 0.2
01/11/2010
1.49
 46,130 1.49 1.50 1.47 32,500 0 0.6
29/10/2010
1.49
 73,820 1.47 1.50 1.44 9,220 41,440 -0.6
28/10/2010
1.47
 176,140 1.51 1.52 1.47 103,220 0 2.0
27/10/2010
1.51
 227,850 1.54 1.55 1.50 98,690 13,890 1.6
26/10/2010
1.54
 225,940 1.50 1.57 1.51 22,440 22,000 0.0
25/10/2010
1.50
 187,460 1.51 1.51 1.43 9,220 60,000 -0.9
22/10/2010
1.51
 188,190 1.50 1.51 1.47 90,260 0 1.7

Chính sách bảo mật | Điều khoản sử dụng |