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)
20/06/2011
0.90
 172,750 0.90 0.93 0.86 2,500 12,670 -0.1
17/06/2011
0.90
 326,230 0.94 0.96 0.89 78,800 262,260 -2.0
16/06/2011
0.94
 145,920 0.93 0.94 0.89 26,150 87,240 -0.7
15/06/2011
0.93
 144,360 0.98 0.98 0.93 600 90,280 -1.0
14/06/2011
0.98
 438,750 0.96 1.00 0.94 0 263,590 -3.2
13/06/2011
0.96
 126,400 0.98 1.00 0.93 900 107,170 -1.3
10/06/2011
0.98
 205,300 0.97 0.99 0.98 600 140,150 -1.7
09/06/2011
0.97
 48,620 0.97 0.98 0.94 0 10,000 -0.1
08/06/2011
0.97
 71,830 0.97 0.98 0.96 13,850 0 0.2
07/06/2011
0.97
 109,750 0.93 0.97 0.95 11,850 100 0.1
06/06/2011
0.93
 26,610 0.96 0.96 0.93 0 12,850 -0.1
03/06/2011
0.96
 74,180 0.98 1.03 0.95 13,250 0 0.2
02/06/2011
0.98
 171,830 0.94 0.98 0.97 0 28,190 -0.3
01/06/2011
0.94
 305,690 0.90 0.94 0.88 147,720 20,000 1.5
31/05/2011
0.90
 111,650 0.86 0.90 0.85 62,760 0 0.7
30/05/2011
0.86
 83,520 0.89 0.90 0.86 0 0 0
27/05/2011
0.89
 126,560 0.85 0.89 0.84 27,120 0 0.3
26/05/2011
0.85
 262,580 0.85 0.89 0.81 0 22,540 -0.2
25/05/2011
0.85
 40,800 0.89 0.89 0.85 0 18,860 -0.2
24/05/2011
0.89
 70,400 0.93 0.93 0.89 0 16,040 -0.2
23/05/2011
0.93
 32,520 0.98 0.98 0.93 0 15,230 -0.2
20/05/2011
0.98
 124,800 1.03 1.03 0.98 1,600 25,460 -0.3
19/05/2011
1.03
 84,480 1.05 1.05 1.01 12,830 0 0.2
18/05/2011
1.05
 66,000 1.06 1.06 1.03 12,830 2,780 0.1
17/05/2011
1.06
 66,920 1.09 1.09 1.04 12,830 0 0.2
16/05/2011
1.09
 46,760 1.10 1.11 1.08 12,830 280 0.2
13/05/2011
1.10
 38,650 1.12 1.12 1.10 12,830 0 0.2
12/05/2011
1.12
 66,110 1.12 1.12 1.11 12,830 0 0.2
11/05/2011
1.12
 65,460 1.12 1.13 1.10 12,830 0 0.2
10/05/2011
1.12
 24,770 1.12 1.13 1.12 12,830 0 0.2
09/05/2011
1.12
 57,950 1.12 1.13 1.12 12,810 30,790 -0.2
06/05/2011
1.12
 38,620 1.12 1.13 1.12 12,810 0 0.2
05/05/2011
1.12
 71,440 1.14 1.14 1.10 24,260 0 0.3
04/05/2011
1.14
 82,800 1.14 1.14 1.12 19,840 0 0.3
29/04/2011
1.14
 123,840 1.14 1.15 1.13 24,370 50,000 -0.4
28/04/2011
1.14
 122,450 1.15 1.15 1.11 12,800 61,920 -0.7
27/04/2011
1.15
 197,620 1.15 1.15 1.10 38,270 20,000 0.3
26/04/2011
1.15
 510,820 1.15 1.15 1.14 24,580 0 0.3
25/04/2011
1.15
 51,480 1.13 1.15 1.12 12,810 0 0.2
22/04/2011
1.13
 85,730 1.14 1.15 1.12 0 0 0
21/04/2011
1.14
 82,250 1.13 1.15 1.12 12,810 15,660 -0.0
20/04/2011
1.13
 115,160 1.12 1.13 1.11 41,830 0 0.6
19/04/2011
1.12
 92,720 1.13 1.13 1.11 24,450 200 0.3
18/04/2011
1.13
 9,929 1.15 1.15 1.12 18,530 0 0.3
15/04/2011
1.15
 87,420 1.15 1.15 1.13 24,150 0 0.3
14/04/2011
1.15
 140,580 1.16 1.16 1.14 12,810 1,200 0.2
13/04/2011
1.16
 89,960 1.18 1.18 1.16 12,810 0 0.2
08/04/2011
1.18
 97,020 1.18 1.18 1.16 29,610 0 0.4
07/04/2011
1.18
 103,310 1.19 1.19 1.16 18,390 0 0.3
06/04/2011
1.19
 180,220 1.16 1.19 1.15 13,810 50,100 -0.5
05/04/2011
1.16
 172,950 1.18 1.18 1.15 12,810 0 0.2
04/04/2011: Cổ tức tiền mặt tỉ lệ: 5%
04/04/2011
1.18
 150,410 1.16 1.21 1.16 12,810 0 0.2
01/04/2011
1.16
 131,770 1.15 1.16 1.12 12,810 14,100 -0.0
31/03/2011
1.15
 251,800 1.12 1.15 1.12 12,810 230 0.2
30/03/2011
1.12
 203,330 1.12 1.14 1.11 24,810 100 0.3
29/03/2011
1.12
 137,470 1.13 1.14 1.12 12,810 9,270 0.1
28/03/2011
1.13
 131,640 1.15 1.17 1.13 16,810 0 0.2
25/03/2011
1.15
 85,650 1.16 1.19 1.15 12,810 0 0.2
24/03/2011
1.16
 79,500 1.17 1.18 1.16 12,810 0 0.2
23/03/2011
1.17
 89,130 1.17 1.17 1.16 48,040 5,000 0.6
22/03/2011
1.17
 137,760 1.20 1.20 1.17 1,650 4,420 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |