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)
13/12/2010
2.13
 1,518,940 2.05 2.14 2.11 37,220 30,000 0.1
10/12/2010
2.05
 563,590 1.97 2.05 1.96 56,910 0 1.1
09/12/2010
1.97
 772,680 1.89 1.99 1.80 108,850 23,080 1.6
08/12/2010
1.89
 964,320 1.99 1.99 1.89 9,460 104,870 -1.8
07/12/2010
1.99
 789,620 2.03 2.06 1.98 30,760 95,000 -1.3
06/12/2010
2.03
 1,058,630 2.00 2.09 1.98 22,560 14,440 0.2
03/12/2010
2.00
 750,640 1.95 2.02 1.94 16,390 45,000 -0.6
02/12/2010
1.95
 506,420 1.92 1.96 1.88 9,240 30,000 -0.4
01/12/2010
1.92
 556,340 1.93 1.94 1.83 209,570 40,000 3.1
30/11/2010
1.93
 731,670 1.84 1.93 1.89 23,620 165,000 -2.6
29/11/2010
1.84
 460,100 1.76 1.84 1.69 83,060 165,470 -1.4
26/11/2010
1.76
 502,480 1.73 1.81 1.73 9,260 209,570 -3.4
25/11/2010
1.73
 1,041,640 1.65 1.73 1.65 11,330 560,000 -9.2
24/11/2010
1.65
 347,150 1.58 1.65 1.52 58,700 94,230 -0.5
23/11/2010
1.58
 370,300 1.57 1.59 1.56 95,450 179,100 -1.3
22/11/2010
1.57
 326,100 1.57 1.57 1.49 33,590 130,300 -1.5
19/11/2010
1.57
 426,320 1.57 1.63 1.57 20,840 288,440 -4.1
18/11/2010
1.57
 423,310 1.49 1.57 1.51 20,910 135,000 -1.7
17/11/2010
1.49
 199,010 1.49 1.53 1.47 9,230 44,830 -0.5
16/11/2010
1.49
 346,290 1.56 1.56 1.48 26,410 50,000 -0.3
15/11/2010
1.56
 491,860 1.63 1.64 1.56 10,520 202,110 -2.9
12/11/2010
1.63
 542,770 1.71 1.71 1.63 44,480 30,000 0.2
11/11/2010
1.71
 204,740 1.71 1.75 1.67 9,220 2,790 0.1
10/11/2010
1.71
 962,160 1.79 1.79 1.71 43,480 199,820 -2.6
09/11/2010
1.79
 417,920 1.88 1.88 1.79 24,720 239,440 -3.7
08/11/2010
1.88
 112,850 1.91 1.92 1.86 27,370 10,750 0.3
05/11/2010
1.91
 213,520 1.85 1.92 1.86 36,490 0 0.7
04/11/2010
1.85
 103,080 1.84 1.86 1.83 20,260 0 0.4
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

Chính sách bảo mật | Điều khoản sử dụng |