CTCP Tập đoàn Hoa Sen (hsg)

10.90
0.25
(2.35%)
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
(2026-06-30) 		-1.05 -8.97% 65,875,400 -894,744 0
10.05
11.75
10.90
2 tháng
(2026-06-01) 		-1.80 -14.46% 120,332,900 -5,099,276 0
10.05
12.45
10.90
3 tháng
(2026-05-04) 		-1.85 -14.80% 194,321,900 -7,269,426 0
10.05
12.80
10.90
6 tháng
(2026-02-02) 		-1.47 -12.10% 426,862,100 -7,973,046 -61.0
10.05
12.80
10.90
12 tháng
(2025-08-04) 		-3.62 -25.36% 1,236,554,000 -39,561,639 -623.7
10.05
16.12
10.90
24 tháng
(2024-08-09) 		-4.93 -31.66% 3,115,460,000 -93,074,223 -1,922.6
9.62
16.12
10.90
36 tháng
(2023-08-15) 		-4.35 -29.01% 6,111,371,800 -113,491,417 -2,407.1
9.62
18.95
10.90
60 tháng
(2021-08-25) 		-12.15 -53.29% 11,875,857,900 -50,912,237 -1,833.2
5.20
29.37
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/05/2025
12.54
 6,114,200 12.54 12.77 12.54 1,372,500 402,300 15.9
19/05/2025
12.50
 9,068,500 12.58 12.81 12.38 3,128,400 1,972,055 0
16/05/2025
12.65
 16,804,500 12.12 12.77 12.12 6,743,813 886,801 0
15/05/2025
12.27
 13,359,700 12 12.38 11.92 3,357,800 1,032,201 0
14/05/2025
11.92
 17,662,200 11.35 12.04 11.35 6,303,000 66,607 0
13/05/2025
11.54
 5,222,200 11.69 11.69 11.42 189,500 733,400 0
12/05/2025
11.54
 7,435,900 11.46 11.81 11.38 102,800 292,800 0
09/05/2025
11.46
 6,774,100 11.38 11.58 11.23 1,150,100 159,100 0
08/05/2025
11.35
 9,755,800 11.27 11.50 11.19 262,700 2,018,400 0
07/05/2025
11.27
 4,746,700 11 11.27 10.96 683,400 17,100 0
06/05/2025
11.08
 5,923,200 11.31 11.38 11.04 144,000 871,500 0
05/05/2025
11.27
 9,682,200 10.85 11.31 10.62 732,200 598,600 0
29/04/2025
10.62
 4,509,500 10.54 10.69 10.42 347,805 99,748 3.4
28/04/2025
10.50
 5,730,500 10.38 10.69 10.31 654,600 885,200 -3.2
25/04/2025
10.27
 5,217,100 10.69 10.69 10.27 358,300 342,600 0.2
24/04/2025
10.38
 5,648,200 10.46 10.69 10.27 245,200 550,880 -4.2
23/04/2025
10.27
 11,022,200 9.85 10.27 9.73 2,127,800 1,759,600 5.0
22/04/2025
9.62
 13,083,900 10.23 10.23 9.54 172,400 1,561,552 -18.2
21/04/2025
10.23
 4,722,300 10.54 10.62 10.23 34,450 1,034,700 -13.5
18/04/2025
10.54
 5,263,400 10.46 10.69 10.42 502,600 683,200 -2.5
17/04/2025
10.38
 7,480,100 10.38 10.42 10.04 1,052,600 1,628,900 -7.6
16/04/2025
10.42
 6,282,200 10.77 10.81 10.42 113,200 1,222,800 -15.3
15/04/2025
10.77
 6,501,100 10.92 11.08 10.54 401,000 458,595 -0.8
14/04/2025
11.08
 6,024,000 11.15 11.31 10.88 801,700 453,708 5.0
11/04/2025
11.15
 14,997,500 11.54 11.54 10.77 428,900 4,530,801 -58.3
10/04/2025
10.88
 1,681,700 10.88 10.88 10.88 508,800 10,200 7.1
09/04/2025
10.19
 8,678,000 10.19 10.46 10.19 147,000 154,831 -0.1
08/04/2025
10.92
 6,102,500 11.65 11.65 10.92 127,100 62,937 0.9
04/04/2025
11.73
 16,137,400 11.62 11.85 11.62 35,500 1,027,600 -15.0
03/04/2025
12.46
 10,995,900 12.46 12.88 12.46 126,200 465,894 -5.5
02/04/2025: Cổ tức tiền mặt tỉ lệ: 5%
02/04/2025
13.38
 5,760,600 13.50 13.54 13.35 12,305 18,571 -0.1
01/04/2025
13.15
 3,612,200 13.00 13.27 12.89 5,400 99,512 -1.6
31/03/2025
12.85
 3,959,800 12.89 13.00 12.85 29,500 726,992 -12.0
28/03/2025
13.00
 5,759,700 13.27 13.30 12.93 6,550 140,050 -2.3
27/03/2025
13.27
 2,995,900 13.45 13.53 13.23 1,400 10,200 -0.2
26/03/2025
13.45
 4,905,600 13.38 13.56 13.30 53,100 440,300 -6.9
25/03/2025
13.38
 3,969,000 13.30 13.45 13.23 0 0 0
24/03/2025
13.27
 3,927,600 13.38 13.38 13.08 31,800 504,100 -8.3
21/03/2025
13.23
 3,203,500 13.34 13.42 13.19 0 0 0
20/03/2025
13.34
 5,447,800 13.23 13.42 13.15 10,400 716,300 -12.5
19/03/2025
13.23
 10,948,800 13.56 13.68 13.23 6,494 1,656,141 -29.6
18/03/2025
13.68
 11,525,900 14.24 14.35 13.68 24,500 1,474,700 -27.2
17/03/2025
14.09
 5,415,000 14.05 14.24 13.94 202,400 924,700 -13.5
14/03/2025
13.98
 4,785,300 14.09 14.13 13.90 1,100 1,202,000 -22.5
13/03/2025
14.09
 10,326,600 14.20 14.46 13.94 309,300 1,049,184 -14.0
12/03/2025
14.13
 6,125,300 14.27 14.35 14.01 10,105 445,360 -8.2
11/03/2025
14.24
 10,075,800 13.71 14.24 13.71 1,044,000 1,247,701 -3.8
10/03/2025
13.98
 5,036,900 14.09 14.13 13.90 212,700 186,307 0.5
07/03/2025
14.05
 5,992,700 14.16 14.20 13.98 225,700 178,200 0.9
06/03/2025
14.16
 7,748,900 13.83 14.16 13.68 841,101 763,000 1.4
05/03/2025
13.68
 6,322,700 13.94 14.09 13.68 139,720 501,036 -6.8
04/03/2025
13.98
 8,237,900 14.01 14.16 13.86 123,300 1,115,753 -18.6
03/03/2025
14.13
 8,293,600 14.27 14.27 13.94 592,200 592,900 -0.0
28/02/2025
14.24
 8,658,000 14.35 14.42 14.09 617,300 771,500 -2.9
27/02/2025
14.31
 33,688,400 13.38 14.31 13.30 920,200 683,670 4.5
26/02/2025
13.38
 8,748,800 13.45 13.56 13.38 141,600 26,900 2.1
25/02/2025
13.27
 4,541,000 13.45 13.45 13.19 500 690,103 -12.2
24/02/2025
13.38
 11,065,900 13.60 13.64 13.30 159,400 74,500 1.5
21/02/2025
13.12
 3,358,000 13.08 13.15 12.97 8,600 317,300 -5.4
20/02/2025
13.12
 8,637,000 12.97 13.30 12.97 975,900 340,147 11.1
19/02/2025
12.93
 3,273,000 12.89 12.93 12.78 65,000 109,300 -0.8
18/02/2025
12.89
 5,090,900 12.71 12.97 12.71 335,500 198,000 2.4
17/02/2025
12.71
 2,338,400 12.71 12.74 12.63 59,800 33,100 0.5
14/02/2025
12.71
 5,277,900 12.48 12.82 12.48 1,150,400 159,747 16.8
13/02/2025
12.44
 2,052,800 12.63 12.63 12.44 10,000 97,000 -1.5
12/02/2025
12.48
 2,566,700 12.67 12.67 12.41 20,100 217,100 -3.3
11/02/2025
12.52
 8,571,400 12.48 12.71 12.41 203,100 798,006 -9.9
10/02/2025
12.63
 13,198,800 13.12 13.15 12.63 201,100 1,330,700 -19.5
07/02/2025
13.23
 2,804,100 13.30 13.38 13.23 10,700 287,860 -4.9
06/02/2025
13.27
 3,266,400 13.42 13.45 13.23 1,000 202,900 -3.6
05/02/2025
13.38
 4,158,300 13.38 13.49 13.34 163,700 304,530 -2.5
04/02/2025
13.38
 5,280,500 13.27 13.45 13.19 213,800 466,994 -4.5
03/02/2025
13.15
 4,466,800 13.00 13.30 12.97 561,100 359,400 3.5
24/01/2025
13.04
 2,506,200 13.00 13.04 12.85 271,000 37,000 4.1
23/01/2025
13.00
 1,830,900 12.74 13.00 12.74 154,900 52,300 1.8
22/01/2025
12.78
 2,640,900 12.97 13.00 12.78 20,100 135,700 -2.0
21/01/2025
12.97
 2,023,100 13.00 13.12 12.85 30,200 144,160 -2.0
20/01/2025
13.12
 2,145,800 13.08 13.19 13.04 65,500 245,300 -3.1
17/01/2025
13.08
 2,723,900 12.93 13.08 12.89 177,300 813,336 -11.0
16/01/2025
12.93
 2,819,100 13.15 13.27 12.93 30,000 1,310,600 -22.4
15/01/2025
13.12
 4,948,700 12.78 13.30 12.78 700,600 166,926 9.3
14/01/2025
12.78
 1,458,600 12.93 13.04 12.78 200 182,776 -3.2
13/01/2025
13.00
 2,599,200 12.82 13.00 12.74 209,000 219,900 -0.2
10/01/2025
12.82
 3,239,300 13.34 13.34 12.82 12,600 367,900 -6.3
09/01/2025
13.23
 1,928,400 13.49 13.49 13.19 11,900 346,756 -6.0
08/01/2025
13.49
 2,061,200 13.23 13.49 13.19 10,900 278,461 -4.7
07/01/2025
13.30
 3,808,500 13.30 13.38 13.08 29,600 518,360 -8.7
06/01/2025
13.30
 4,663,400 13.60 13.71 13.19 6,100 119,200 -2.0
03/01/2025
13.60
 4,211,400 13.90 13.90 13.60 1,701 1,597,367 -29.3
02/01/2025
13.94
 1,628,200 13.79 13.94 13.79 175,200 36,300 2.6
31/12/2024
13.79
 3,222,100 13.98 13.98 13.79 41,200 100,400 -1.1
30/12/2024
13.98
 2,081,200 14.05 14.05 13.86 40,301 175,900 -2.5
27/12/2024
14.05
 3,931,500 14.13 14.16 13.98 765,100 52,400 13.5
26/12/2024
14.16
 2,363,400 14.16 14.16 14.01 496,800 56,518 8.3
25/12/2024
14.16
 5,786,300 13.86 14.20 13.86 706,200 149,400 10.5
24/12/2024
13.94
 4,350,300 13.94 13.94 13.68 64,500 295,433 -4.3
23/12/2024
13.94
 3,524,800 13.98 14.13 13.86 5,000 438,898 -8.1
20/12/2024
14.01
 2,418,600 14.16 14.16 14.01 272,400 332,297 -1.1
19/12/2024
14.16
 5,310,200 13.94 14.16 13.90 884,000 10,500 16.4
18/12/2024
14.16
 5,539,700 13.75 14.16 13.75 624,300 900 11.6

Chính sách bảo mật | Điều khoản sử dụng |