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)
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
19/09/2024
19.63
 7,330,600 19.63 19.82 19.63 56,000 5,400 1.0
18/09/2024
19.53
 9,280,300 19.48 19.53 19.33 416,500 16,000 8.0
17/09/2024
19.43
 5,872,500 18.95 19.43 18.95 248,300 353,600 -2.1
16/09/2024
19.04
 9,085,100 19.38 19.53 19.04 179,900 2,362,200 -43.3
13/09/2024
19.38
 7,262,300 19.63 19.72 19.33 2,600 1,835,100 -36.8
12/09/2024
19.58
 4,842,400 19.92 20.06 19.58 19,000 576,600 -11.3
11/09/2024
19.72
 8,507,800 19.53 19.87 19.38 109,700 1,165,600 -21.2
10/09/2024
19.48
 8,315,100 20.16 20.16 19.38 46,500 1,733,000 -34.2
09/09/2024
19.82
 15,083,100 19.72 20.26 19.53 0 0 0
06/09/2024
19.38
 7,386,000 19.29 19.43 19.04 23,200 627,400 -11.9
05/09/2024
19.33
 14,013,300 19.82 19.87 19.24 40,000 3,646,600 -72.5
04/09/2024
19.72
 11,966,600 19.72 20.01 19.63 4,600 2,594,300 -52.7
30/08/2024
20.21
 7,760,200 20.21 20.45 20.16 137,400 32,200 2.2
29/08/2024
20.21
 5,836,800 20.40 20.50 20.21 173,400 600,900 -8.9
28/08/2024
20.31
 15,082,700 20.35 20.60 20.01 4,600 3,525,600 -73.6
27/08/2024
20.21
 6,279,000 20.40 20.40 20.16 42,200 545,000 -10.5
26/08/2024
20.40
 13,718,000 20.84 20.99 20.31 37,600 3,438,300 -71.9
23/08/2024
20.60
 14,310,700 20.26 20.60 19.82 24,300 2,040,900 -41.7
22/08/2024
20.16
 15,112,900 20.65 20.74 20.01 77,100 5,926,600 -121.9
21/08/2024
20.45
 17,294,500 20.45 20.79 20.31 18,200 3,163,100 -66.4
20/08/2024
20.26
 13,000,700 20.21 20.45 19.92 513,000 1,933,000 -29.3
19/08/2024
20.06
 12,024,500 19.92 20.60 19.87 149,600 2,197,100 -42.7
16/08/2024
19.77
 14,166,000 19.04 19.87 19.04 683,600 3,480,900 -56.6
15/08/2024
19.04
 11,032,200 19.82 19.92 19.04 291,200 888,700 -12.1
14/08/2024
19.77
 5,977,900 20.21 20.26 19.77 69,700 1,034,400 -19.8
13/08/2024
20.06
 6,836,500 20.60 20.60 19.82 281,900 1,221,800 -19.5
12/08/2024
20.40
 3,915,300 20.31 20.69 20.26 3,500 16,500 -0.3
09/08/2024
20.26
 5,142,300 20.26 20.45 20.11 207,375 653,500 -9.3
08/08/2024
20.01
 5,867,100 20.26 20.60 19.87 58,200 445,100 -8.1
07/08/2024
20.50
 5,425,100 20.40 20.50 19.92 961,200 566,300 8.5
06/08/2024
20.35
 9,877,100 19.82 20.35 19.43 1,566,000 1,101,700 10.3
05/08/2024
19.43
 14,381,700 20.35 20.55 19.43 164,700 756,300 -12.3
02/08/2024
20.84
 9,848,900 19.82 20.94 19.82 1,397,300 131,500 26.6

Chính sách bảo mật | Điều khoản sử dụng |