CTCP Tập đoàn Hoa Sen (hsg)

15.95
-0.10
(-0.62%)
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
(2026-03-30) 		1.10 7.36% 92,080,200 1,435,075 -17.2
14.55
16.40
15.95
2 tháng
(2026-03-02) 		0.35 2.23% 173,097,500 -1,720,025 -64.3
13.80
16.40
15.95
3 tháng
(2026-01-29) 		-0.20 -1.23% 236,328,600 -1,597,725 -61.3
13.80
16.50
15.95
6 tháng
(2025-10-31) 		-0.70 -4.18% 441,424,100 -6,695,825 -149.7
13.80
17.30
15.95
12 tháng
(2025-05-05) 		1.40 9.56% 1,657,508,100 -9,561,075 -447.6
13.80
20.95
15.95
24 tháng
(2024-05-09) 		-3.77 -19.02% 3,788,128,100 -94,895,083 -2,127.3
12.50
24.63
15.95
36 tháng
(2023-05-15) 		1.44 9.83% 6,934,407,900 -85,863,196 -1,999.7
12.50
24.63
15.95
60 tháng
(2021-05-25) 		-11.94 -42.66% 12,482,764,800 -31,739,016 -1,324.8
6.76
38.18
15.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2025
16.52
 5,277,900 16.23 16.66 16.23 1,150,400 159,747 16.8
13/02/2025
16.18
 2,052,800 16.42 16.42 16.18 10,000 97,000 -1.5
12/02/2025
16.23
 2,566,700 16.47 16.47 16.13 20,100 217,100 -3.3
11/02/2025
16.27
 8,571,400 16.23 16.52 16.13 203,100 798,006 -9.9
10/02/2025
16.42
 13,198,800 17.05 17.10 16.42 201,100 1,330,700 -19.5
07/02/2025
17.20
 2,804,100 17.29 17.39 17.20 10,700 287,860 -4.9
06/02/2025
17.25
 3,266,400 17.44 17.49 17.20 1,000 202,900 -3.6
05/02/2025
17.39
 4,158,300 17.39 17.54 17.34 163,700 304,530 -2.5
04/02/2025
17.39
 5,280,500 17.25 17.49 17.15 213,800 466,994 -4.5
03/02/2025
17.10
 4,466,800 16.91 17.29 16.86 561,100 359,400 3.5
24/01/2025
16.95
 2,506,200 16.91 16.95 16.71 271,000 37,000 4.1
23/01/2025
16.91
 1,830,900 16.57 16.91 16.57 154,900 52,300 1.8
22/01/2025
16.61
 2,640,900 16.86 16.91 16.61 20,100 135,700 -2.0
21/01/2025
16.86
 2,023,100 16.91 17.05 16.71 30,200 144,160 -2.0
20/01/2025
17.05
 2,145,800 17.00 17.15 16.95 65,500 245,300 -3.1
17/01/2025
17.00
 2,723,900 16.81 17.00 16.76 177,300 813,336 -11.0
16/01/2025
16.81
 2,819,100 17.10 17.25 16.81 30,000 1,310,600 -22.4
15/01/2025
17.05
 4,948,700 16.61 17.29 16.61 700,600 166,926 9.3
14/01/2025
16.61
 1,458,600 16.81 16.95 16.61 200 182,776 -3.2
13/01/2025
16.91
 2,599,200 16.66 16.91 16.57 209,000 219,900 -0.2
10/01/2025
16.66
 3,239,300 17.34 17.34 16.66 12,600 367,900 -6.3
09/01/2025
17.20
 1,928,400 17.54 17.54 17.15 11,900 346,756 -6.0
08/01/2025
17.54
 2,061,200 17.20 17.54 17.15 10,900 278,461 -4.7
07/01/2025
17.29
 3,808,500 17.29 17.39 17.00 29,600 518,360 -8.7
06/01/2025
17.29
 4,663,400 17.68 17.83 17.15 6,100 119,200 -2.0
03/01/2025
17.68
 4,211,400 18.07 18.07 17.68 1,701 1,597,367 -29.3
02/01/2025
18.12
 1,628,200 17.93 18.12 17.93 175,200 36,300 2.6
31/12/2024
17.93
 3,222,100 18.17 18.17 17.93 41,200 100,400 -1.1
30/12/2024
18.17
 2,081,200 18.27 18.27 18.02 40,301 175,900 -2.5
27/12/2024
18.27
 3,931,500 18.36 18.41 18.17 765,100 52,400 13.5
26/12/2024
18.41
 2,363,400 18.41 18.41 18.22 496,800 56,518 8.3
25/12/2024
18.41
 5,786,300 18.02 18.46 18.02 706,200 149,400 10.5
24/12/2024
18.12
 4,350,300 18.12 18.12 17.78 64,500 295,433 -4.3
23/12/2024
18.12
 3,524,800 18.17 18.36 18.02 5,000 438,898 -8.1
20/12/2024
18.22
 2,418,600 18.41 18.41 18.22 272,400 332,297 -1.1
19/12/2024
18.41
 5,310,200 18.12 18.41 18.07 884,000 10,500 16.4
18/12/2024
18.41
 5,539,700 17.88 18.41 17.88 624,300 900 11.6
17/12/2024
17.88
 3,859,500 17.93 18.02 17.68 26,200 54,483 -0.5
16/12/2024
17.97
 3,319,400 17.78 18.02 17.78 4,000 120,910 -2.1
13/12/2024
17.88
 4,199,000 18.22 18.22 17.88 400 201,750 -3.7
12/12/2024
18.22
 3,538,900 18.27 18.41 18.22 4,000 512,861 -9.6
11/12/2024
18.31
 3,810,100 18.46 18.61 18.27 12,000 355,500 -6.5
10/12/2024
18.46
 7,310,500 18.41 18.70 18.41 120,300 267,169 -2.8
09/12/2024
18.36
 8,212,700 18.17 18.56 18.07 513,000 22,300 9.3
06/12/2024
18.12
 3,983,500 18.27 18.41 18.07 17,200 389,900 -7.0
05/12/2024
18.27
 13,894,400 17.73 18.46 17.05 377,500 2,453,600 -38.3
04/12/2024
17.73
 7,666,000 18.17 18.17 17.68 60,400 1,885,100 -33.7
03/12/2024
18.12
 5,077,900 18.51 18.51 18.12 26,700 77,247 -1.0
02/12/2024
18.46
 2,967,700 18.51 18.61 18.36 24,400 242,600 -4.1
29/11/2024
18.46
 4,214,500 18.46 18.51 18.31 343,700 122,700 4.2
28/11/2024
18.46
 4,203,100 18.46 18.56 18.36 287,000 142,600 2.7
27/11/2024
18.36
 3,321,100 18.51 18.51 18.22 63,100 340,600 -5.2
26/11/2024
18.46
 4,073,600 18.22 18.51 18.22 509,500 101,500 7.7
25/11/2024
18.22
 3,556,500 18.36 18.36 18.17 10,900 51,800 -0.8
22/11/2024
18.27
 4,651,400 18.22 18.51 18.17 303,000 68,400 4.4
21/11/2024
18.27
 3,127,900 18.27 18.27 17.97 190,800 13,100 3.3
20/11/2024
18.12
 5,426,700 17.68 18.36 17.63 71,400 1,107,431 -19.4
19/11/2024
17.83
 3,865,700 18.07 18.27 17.83 25,400 1,054,532 -19.1
18/11/2024
18.02
 5,872,100 17.88 18.17 17.68 383,400 1,677,053 -23.7
15/11/2024
17.88
 11,664,600 18.56 18.56 17.78 631,400 268,000 6.8
14/11/2024
18.56
 12,265,500 19.38 19.43 18.46 100,500 1,168,200 -20.8
13/11/2024
19.38
 6,642,100 19.48 19.58 19.24 110,800 171,100 -1.2
12/11/2024
19.58
 3,682,800 19.92 19.92 19.53 18,000 18,200 -0.0
11/11/2024
19.72
 5,833,100 19.53 19.92 19.43 98,700 75,300 0.5
08/11/2024
19.63
 5,626,100 19.72 19.92 19.58 65,600 827,100 -15.4
07/11/2024
19.72
 3,287,400 19.92 20.01 19.67 46,000 537,600 -10.0
06/11/2024
19.77
 3,652,800 19.53 19.82 19.53 0 0 0
05/11/2024
19.43
 2,742,500 19.48 19.63 19.38 19,400 147,800 -2.6
04/11/2024
19.38
 4,771,800 19.48 19.72 19.33 14,600 71,200 -1.1
01/11/2024
19.63
 8,910,800 19.63 19.67 19.33 10,300 534,100 -10.5
31/10/2024
19.67
 5,818,700 19.72 19.82 19.63 18,500 314,200 -6.0
30/10/2024
19.77
 5,431,900 20.11 20.16 19.72 30,300 876,200 -17.3
29/10/2024
20.11
 5,104,500 20.31 20.31 20.01 58,000 249,900 -4.0
28/10/2024
20.16
 6,509,300 20.06 20.31 19.92 416,800 6,000 8.5
25/10/2024
19.72
 5,669,300 19.92 20.11 19.72 182,500 929,200 -15.3
24/10/2024
19.92
 9,571,400 19.87 20.11 19.67 845,700 738,100 2.3
23/10/2024
19.72
 4,666,400 19.67 19.92 19.63 242,600 252,200 -0.2
22/10/2024
19.67
 6,637,400 19.72 20.01 19.53 546,100 161,500 7.8
21/10/2024
19.82
 5,781,700 19.92 20.16 19.82 198,700 55,900 2.9
18/10/2024
20.01
 5,186,800 20.31 20.35 20.01 133,700 21,800 2.3
17/10/2024
20.21
 7,681,000 19.92 20.21 19.67 585,200 29,800 11.4
16/10/2024
19.92
 5,279,700 20.21 20.35 19.92 149,900 3,000 3.0
15/10/2024
20.21
 8,578,700 20.45 20.50 20.16 244,000 123,900 2.5
14/10/2024
20.31
 5,119,000 20.45 20.60 20.31 85,000 50,200 0.7
11/10/2024
20.40
 5,818,200 20.40 20.50 20.26 4,500 392,400 -8.1
10/10/2024
20.31
 11,533,000 20.79 20.94 20.31 7,500 80,500 -1.5
09/10/2024
20.69
 11,710,000 20.84 20.99 20.65 60,900 855,800 -17.1
08/10/2024
20.74
 16,139,000 20.40 20.99 20.26 710,000 681,000 0.8
07/10/2024
20.45
 6,567,300 20.69 20.74 20.35 67,600 236,200 -3.6
04/10/2024
20.45
 10,812,000 20.31 20.65 20.16 1,261,900 98,500 24.5
03/10/2024
20.21
 21,258,200 20.79 20.89 20.16 234,700 90,500 3.1
02/10/2024
20.69
 14,423,300 20.65 20.99 20.55 81,900 119,300 -0.8
01/10/2024
20.69
 20,595,200 20.99 21.37 20.69 231,600 320,700 -2.0
30/09/2024
20.69
 12,822,400 20.60 20.89 20.50 98,600 910,300 -17.3
27/09/2024
20.35
 17,349,100 20.26 20.69 20.21 110,900 133,300 -0.4
26/09/2024
20.21
 14,199,800 20.16 20.40 20.01 352,700 95,800 5.3
25/09/2024
20.11
 19,759,300 19.92 20.35 19.82 1,111,000 73,800 21.5
24/09/2024
19.58
 5,444,100 19.43 19.72 19.43 47,700 67,200 -0.4
23/09/2024
19.53
 5,462,200 19.82 20.01 19.53 170,400 708,300 -10.9
20/09/2024
19.72
 15,037,800 19.82 20.11 19.72 256,200 1,758,200 -30.6

Chính sách bảo mật | Điều khoản sử dụng |