CTCP Tập đoàn Hoa Sen (hsg)

15.95
0.05
(0.31%)
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
(2025-12-29) 		-0.30 -1.85% 75,027,000 -522,100 -10.3
15.40
17
15.90
2 tháng
(2025-11-28) 		-0.80 -4.79% 127,240,400 -1,385,100 -24.8
15.40
17
15.90
3 tháng
(2025-10-29) 		-1.10 -6.47% 207,534,800 -6,922,000 -119.0
15.40
17.30
15.90
6 tháng
(2025-07-31) 		-2.75 -14.75% 818,318,200 -32,885,093 -587.2
15.40
20.95
15.90
12 tháng
(2025-02-03) 		-1.20 -7.02% 1,840,816,400 -28,556,030 -724.6
12.50
20.95
15.90
24 tháng
(2024-02-07) 		-6.11 -27.76% 4,177,140,400 -117,941,518 -2,607.9
12.50
24.63
15.90
36 tháng
(2023-02-13) 		2.66 20.13% 7,631,392,200 -33,936,312 -1,134.8
12.50
24.63
15.90
60 tháng
(2021-02-22) 		-2.03 -11.32% 12,920,008,100 -36,579,891 -1,415.6
6.76
38.18
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/11/2010
1.84
 216,040 1.88 1.91 1.84 92,290 24,000 1.2
02/11/2010
1.88
 127,090 1.94 1.94 1.88 9,220 0 0.2
01/11/2010
1.94
 46,130 1.94 1.95 1.92 32,500 0 0.6
29/10/2010
1.94
 73,820 1.92 1.95 1.87 9,220 41,440 -0.6
28/10/2010
1.92
 176,140 1.97 1.98 1.92 103,220 0 2.0
27/10/2010
1.97
 227,850 2.01 2.02 1.95 98,690 13,890 1.6
26/10/2010
2.01
 225,940 1.95 2.04 1.96 22,440 22,000 0.0
25/10/2010
1.95
 187,460 1.96 1.96 1.86 9,220 60,000 -0.9
22/10/2010
1.96
 188,190 1.95 1.96 1.91 90,260 0 1.7
21/10/2010
1.95
 222,840 1.96 1.99 1.91 33,570 0 0.6
20/10/2010
1.96
 361,240 2.06 2.06 1.96 14,310 124,500 -2.1
19/10/2010
2.06
 218,800 2.13 2.14 2.04 40,520 66,500 -0.5
18/10/2010
2.13
 115,440 2.16 2.16 2.13 9,810 0 0.2
15/10/2010
2.16
 116,340 2.16 2.16 2.13 56,150 0 1.2
14/10/2010
2.16
 158,660 2.18 2.19 2.16 20,010 200 0.4
13/10/2010
2.18
 61,540 2.17 2.18 2.16 40,680 0 0.9
12/10/2010
2.17
 378,150 2.22 2.22 2.15 195,710 0 4.1
11/10/2010
2.22
 273,690 2.16 2.22 2.16 118,070 36,460 1.7
08/10/2010
2.16
 135,900 2.23 2.25 2.16 41,280 0 0.9
07/10/2010
2.23
 206,040 2.26 2.28 2.23 44,510 0 1.0
06/10/2010
2.26
 608,740 2.20 2.29 2.21 196,430 0 4.3
05/10/2010
2.20
 370,400 2.20 2.20 2.12 191,850 1,800 4.0
04/10/2010
2.20
 492,980 2.32 2.32 2.20 95,900 103,420 -0.1
01/10/2010
2.32
 252,330 2.32 2.32 2.26 69,420 90,920 -0.5
30/09/2010
2.32
 242,550 2.35 2.35 2.27 65,630 0 1.5
29/09/2010
2.35
 114,510 2.40 2.40 2.35 5,460 0 0.1
28/09/2010
2.40
 142,910 2.39 2.42 2.38 20,630 0 0.5
27/09/2010
2.39
 114,940 2.43 2.43 2.37 500 27,880 -0.6
24/09/2010
2.43
 197,050 2.41 2.44 2.37 0 4,470 -0.1
23/09/2010
2.41
 440,560 2.43 2.43 2.34 25,240 145,880 -2.8
22/09/2010
2.43
 277,700 2.45 2.46 2.42 59,160 112,330 -1.3
21/09/2010
2.45
 310,080 2.51 2.51 2.45 42,520 90,280 -1.1
20/09/2010
2.51
 581,060 2.53 2.60 2.51 71,340 245,000 -4.2
17/09/2010
2.53
 533,630 2.45 2.53 2.45 17,670 68,070 -1.2
16/09/2010
2.45
 118,400 2.49 2.50 2.43 9,830 22,700 -0.3
15/09/2010
2.49
 224,030 2.48 2.49 2.41 53,600 16,000 0.9
14/09/2010
2.48
 192,630 2.46 2.48 2.42 1,310 4,020 -0.1
13/09/2010
2.46
 418,740 2.50 2.50 2.38 37,560 2,980 0.8
10/09/2010
2.50
 511,110 2.63 2.63 2.50 6,500 40,000 -0.8
09/09/2010
2.63
 325,820 2.57 2.63 2.54 21,570 0 0.5
08/09/2010
2.57
 711,460 2.57 2.62 2.48 132,780 326,200 -4.8
07/09/2010
2.57
 589,250 2.64 2.70 2.55 38,510 147,730 -2.8
06/09/2010
2.64
 570,270 2.51 2.64 2.59 18,490 3,000 0.4
01/09/2010
2.51
 514,370 2.43 2.54 2.37 23,580 4,560 0.5
31/08/2010
2.43
 299,360 2.32 2.43 2.33 34,320 1,000 0.8
30/08/2010
2.32
 228,230 2.21 2.32 2.31 0 0 0
27/08/2010
2.21
 183,230 2.22 2.26 2.13 0 0 0
26/08/2010
2.22
 314,450 2.13 2.22 2.06 37,250 35,100 0.1
25/08/2010
2.13
 284,290 2.23 2.23 2.13 51,580 0 1.1
24/08/2010
2.23
 223,890 2.35 2.35 2.23 1,100 42,070 -0.9
23/08/2010
2.35
 51,730 2.39 2.39 2.32 0 15,100 -0.3
20/08/2010
2.39
 549,740 2.43 2.43 2.32 87,310 189,750 -2.3
19/08/2010
2.43
 215,700 2.45 2.46 2.41 61,700 0 1.5
18/08/2010
2.45
 155,140 2.51 2.51 2.43 56,120 0 1.3
17/08/2010
2.51
 256,140 2.54 2.54 2.46 72,670 10,000 1.5
16/08/2010
2.54
 484,070 2.43 2.54 2.46 0 0 0
13/08/2010
2.43
 355,780 2.32 2.43 2.30 0 0 0
12/08/2010
2.32
 470,900 2.43 2.43 2.32 34,000 148,200 -2.6
11/08/2010
2.43
 169,790 2.45 2.51 2.37 10,000 59,340 -1.2
10/08/2010
2.45
 416,930 2.57 2.57 2.45 52,000 213,390 -3.9
09/08/2010
2.57
 122,470 2.71 2.71 2.57 9,280 46,690 -0.9
06/08/2010
2.71
 53,110 2.75 2.75 2.71 6,960 0 0.2
05/08/2010
2.75
 89,610 2.77 2.84 2.75 17,430 0 0.5
04/08/2010
2.77
 137,720 2.87 2.87 2.77 400 34,740 -0.9
03/08/2010
2.87
 181,650 2.94 2.95 2.86 30,080 90,640 -1.7
02/08/2010
2.94
 139,830 3.00 3.00 2.94 0 62,400 -1.8
30/07/2010
3.00
 153,760 3.00 3.04 2.99 52,170 0 1.5
29/07/2010
3.00
 214,620 3.03 3.03 2.97 115,570 80,000 1.0
28/07/2010
3.03
 233,290 3.04 3.05 3.02 133,000 117,790 0.4
27/07/2010
3.04
 314,280 3.01 3.10 3.02 178,670 68,300 3.3
26/07/2010
3.01
 66,110 3.02 3.04 3.01 21,870 0 0.6
23/07/2010
3.02
 133,930 3.01 3.04 3.01 69,410 0 2.0
22/07/2010
3.01
 118,570 3.05 3.05 3.01 61,870 5,090 1.7
21/07/2010
3.05
 198,910 3.06 3.06 3.03 95,170 70,000 0.7
20/07/2010
3.06
 117,240 3.06 3.07 3.05 37,000 10,950 0.8
19/07/2010
3.06
 74,570 3.11 3.11 3.05 21,830 0 0.7
16/07/2010
3.11
 76,380 3.14 3.14 3.09 21,910 0 0.7
15/07/2010
3.14
 208,770 3.17 3.20 3.13 69,930 16,000 1.7
14/07/2010
3.17
 296,410 3.16 3.26 3.16 98,500 0 3.1
13/07/2010
3.16
 211,890 3.02 3.16 3.04 29,910 10,000 0.6
12/07/2010
3.02
 91,410 2.96 3.02 2.95 30,130 5,600 0.7
09/07/2010
2.96
 91,030 2.97 3.02 2.96 4,170 0 0.1
08/07/2010
2.97
 91,940 2.97 3.04 2.97 500 54,000 -1.5
07/07/2010
2.97
 154,310 2.99 3.07 2.97 40,000 55,510 -0.4
06/07/2010
2.99
 196,560 3.03 3.04 2.99 60,000 62,080 -0.1
05/07/2010
3.03
 271,440 3.04 3.10 3.03 145,450 215,000 -2.0
02/07/2010
3.04
 380,200 3.06 3.07 3.02 175,800 273,990 -2.9
01/07/2010
3.06
 385,200 3.09 3.09 3.05 235,730 258,400 -0.7
30/06/2010
3.09
 655,500 3.22 3.22 3.08 153,000 415,200 -7.9
29/06/2010
3.22
 144,980 3.23 3.30 3.22 49,290 60,000 -0.3
28/06/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
28/06/2010
3.23
 116,270 3.33 3.35 3.23 14,300 1,000 0.4
25/06/2010
3.33
 274,100 3.35 3.35 3.31 127,750 27,300 3.9
24/06/2010
3.35
 260,100 3.38 3.39 3.33 87,330 10,320 3.0
23/06/2010
3.38
 148,520 3.40 3.40 3.36 54,560 0 2.1
22/06/2010
3.40
 365,800 3.48 3.48 3.38 186,080 17,920 6.7
21/06/2010
3.48
 158,760 3.57 3.57 3.48 7,950 6,570 0.1
18/06/2010
3.57
 928,170 3.41 3.57 3.40 741,790 0 30.3
17/06/2010
3.41
 309,560 3.45 3.45 3.39 546,876 371,406 7.0
16/06/2010
3.45
 165,160 3.37 3.45 3.40 115,360 0 4.6
15/06/2010
3.37
 157,450 3.35 3.38 3.34 85,180 0 3.3

Chính sách bảo mật | Điều khoản sử dụng |