CTCP Tập đoàn Hoa Sen (hsg)

16.65
-0.20
(-1.19%)
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
(2025-11-04) 		-0.45 -2.62% 72,692,200 -3,840,600 -65.7
16.50
17.30
16.85
2 tháng
(2025-10-06) 		-2.10 -11.17% 188,661,600 -25,601,100 -451.6
16.30
19
16.85
3 tháng
(2025-09-05) 		-3.55 -17.53% 383,192,900 -34,509,900 -623.4
16.30
20.70
16.85
6 tháng
(2025-06-09) 		0.70 4.38% 1,093,737,400 -24,388,699 -421.2
15.85
20.95
16.85
12 tháng
(2024-12-09) 		-1.66 -9.06% 1,842,807,500 -30,617,789 -759.3
12.50
20.95
16.85
24 tháng
(2023-12-15) 		-3.04 -15.39% 4,475,839,500 -112,345,671 -2,476.0
12.50
24.63
16.85
36 tháng
(2022-12-20) 		4.11 32.63% 7,988,006,100 -23,662,019 -987.2
10.11
24.63
16.85
60 tháng
(2020-12-30) 		1.56 10.27% 13,090,889,900 -45,763,451 -1,642.8
6.76
38.18
16.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/06/2010
3.35
 119,380 3.31 3.38 3.31 0 0 0
11/06/2010
3.31
 223,290 3.32 3.37 3.30 500 3,670 -0.1
10/06/2010
3.32
 141,840 3.32 3.33 3.30 26,300 44,370 -0.7
09/06/2010
3.32
 284,540 3.34 3.39 3.30 141,440 114,330 1.0
08/06/2010
3.34
 309,330 3.42 3.42 3.31 69,000 143,470 -2.9
07/06/2010
3.42
 264,610 3.54 3.54 3.42 94,300 37,280 2.3
04/06/2010
3.54
 236,850 3.58 3.58 3.53 101,900 39,480 2.6
03/06/2010
3.58
 301,650 3.57 3.60 3.58 180,500 17,000 6.8
02/06/2010
3.57
 168,400 3.61 3.61 3.54 25,120 13,960 0.5
01/06/2010
3.61
 341,330 3.61 3.63 3.56 213,160 82,430 5.5
31/05/2010
3.61
 170,070 3.69 3.69 3.61 129,000 0 5.5
28/05/2010
3.69
 207,620 3.60 3.71 3.60 17,980 0 0.8
27/05/2010
3.60
 115,720 3.62 3.62 3.50 47,480 0 2.0
26/05/2010
3.62
 150,010 3.54 3.62 3.55 64,810 5,490 2.5
25/05/2010
3.54
 337,850 3.50 3.54 3.48 259,430 5,000 10.4
24/05/2010
3.50
 461,550 3.49 3.56 3.48 234,590 1,000 9.6
21/05/2010
3.49
 766,390 3.67 3.67 3.49 327,600 149,080 7.3
20/05/2010
3.67
 269,210 3.65 3.69 3.52 145,720 0 6.2
19/05/2010
3.65
 379,860 3.74 3.74 3.62 277,230 31,810 10.5
18/05/2010
3.74
 186,960 3.76 3.78 3.74 74,060 0 3.2
17/05/2010
3.76
 211,560 3.85 3.85 3.76 125,000 41,690 3.7
14/05/2010
3.85
 213,250 3.80 3.86 3.84 130,880 200 5.9
13/05/2010
3.80
 282,070 3.78 3.85 3.78 208,220 20,800 8.3
12/05/2010
3.78
 399,960 3.84 3.85 3.78 249,800 7,500 10.7
11/05/2010
3.84
 252,220 3.82 3.86 3.82 99,090 0 0
10/05/2010
3.82
 316,910 3.86 3.86 3.79 209,710 0 9.3
07/05/2010
3.86
 575,420 3.93 3.93 3.82 369,410 38,000 14.9
06/05/2010
3.93
 372,650 3.93 3.97 3.92 146,700 3,080 6.6
05/05/2010
3.93
 358,440 3.95 3.95 3.91 185,200 0 8.5
04/05/2010
3.95
 461,920 3.93 3.98 3.91 43,090 3,240 1.8
29/04/2010
3.93
 218,630 3.94 3.95 3.91 110,000 3,000 4.9
28/04/2010
3.94
 479,920 3.94 3.95 3.93 332,280 0 15.3
27/04/2010
3.94
 410,920 3.91 3.97 3.84 179,760 74,940 4.9
26/04/2010
3.91
 223,720 3.94 3.94 3.91 100,010 0 4.6
22/04/2010
3.94
 593,020 3.86 4.02 3.91 178,720 0 8.2
21/04/2010
3.86
 275,810 3.86 3.91 3.85 104,270 3,000 4.6

Chính sách bảo mật | Điều khoản sử dụng |