CTCP Tập đoàn Hoa Sen (hsg)

10.10
-0.10
(-0.98%)
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
(2026-08-12) 		-0.40 -3.67% 41,389,100 -220,514 0
10.20
11.05
10.20
2 tháng
(2026-07-13) 		-0.75 -6.67% 97,813,800 28,546 0
10.05
11.65
10.20
3 tháng
(2026-06-15) 		-1.55 -12.86% 150,017,200 -2,264,001 0
10.05
12.20
10.20
6 tháng
(2026-03-16) 		-0.58 -5.21% 373,361,400 -3,884,966 -3.5
10.05
12.80
10.20
12 tháng
(2025-09-16) 		-5.04 -32.43% 891,590,600 -40,940,566 -655.1
10.05
15.54
10.20
24 tháng
(2024-09-23) 		-4.52 -30.10% 2,881,041,600 -49,773,018 -1,032.8
9.62
16.12
10.20
36 tháng
(2023-09-27) 		-4.06 -27.91% 5,745,997,400 -114,808,337 -2,424.3
9.62
18.95
10.20
60 tháng
(2021-10-07) 		-17.54 -62.56% 11,563,838,700 -55,788,357 -2,049.5
5.20
29.37
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/01/2011
1.45
 134,930 1.49 1.51 1.42 4,590 0 0.1
14/01/2011
1.49
 225,990 1.46 1.51 1.47 87,100 3,000 1.6
13/01/2011
1.46
 131,180 1.39 1.46 1.39 26,580 0 0.5
12/01/2011
1.39
 245,990 1.39 1.41 1.37 115,130 134,000 -0.3
11/01/2011
1.39
 637,110 1.46 1.46 1.39 239,870 118,200 2.2
10/01/2011
1.46
 681,140 1.53 1.54 1.46 150,460 29,750 2.2
07/01/2011
1.53
 152,610 1.52 1.54 1.51 12,890 25,000 -0.2
06/01/2011
1.52
 363,790 1.54 1.55 1.52 118,110 65,490 1.0
05/01/2011
1.54
 315,170 1.57 1.58 1.54 90,070 141,230 -1.0
04/01/2011
1.57
 232,380 1.55 1.59 1.56 164,960 40,000 2.5
31/12/2010
1.55
 375,630 1.55 1.55 1.53 147,890 0 2.9
30/12/2010
1.55
 274,450 1.55 1.56 1.54 233,120 1,440 4.5
29/12/2010
1.55
 308,050 1.56 1.60 1.54 155,800 0 3.1
28/12/2010
1.56
 212,510 1.52 1.58 1.51 48,840 0 1.0
27/12/2010
1.52
 301,400 1.52 1.54 1.51 28,660 0 0.6
24/12/2010
1.52
 210,100 1.54 1.54 1.51 31,850 1,300 0.6
23/12/2010
1.54
 396,840 1.60 1.60 1.53 69,560 0 1.4
22/12/2010
1.60
 472,400 1.66 1.66 1.60 31,300 13,780 0.4
21/12/2010
1.66
 379,250 1.66 1.66 1.58 138,430 0 2.9
20/12/2010
1.66
 771,940 1.61 1.69 1.58 240,710 0 5.0
17/12/2010
1.61
 986,810 1.56 1.61 1.55 423,140 6,000 8.4
16/12/2010
1.56
 701,300 1.58 1.62 1.54 279,650 4,000 5.5
15/12/2010
1.58
 870,860 1.56 1.62 1.54 260,250 100 5.2
14/12/2010
1.56
 1,343,340 1.64 1.65 1.56 553,900 0 11.0
13/12/2010
1.64
 1,518,940 1.58 1.65 1.62 37,220 30,000 0.1
10/12/2010
1.58
 563,590 1.51 1.58 1.51 56,910 0 1.1
09/12/2010
1.51
 772,680 1.46 1.53 1.39 108,850 23,080 1.6
08/12/2010
1.46
 964,320 1.53 1.53 1.46 9,460 104,870 -1.8
07/12/2010
1.53
 789,620 1.56 1.58 1.52 30,760 95,000 -1.3
06/12/2010
1.56
 1,058,630 1.54 1.61 1.52 22,560 14,440 0.2
03/12/2010
1.54
 750,640 1.50 1.55 1.49 16,390 45,000 -0.6
02/12/2010
1.50
 506,420 1.47 1.51 1.45 9,240 30,000 -0.4
01/12/2010
1.47
 556,340 1.48 1.49 1.41 209,570 40,000 3.1
30/11/2010
1.48
 731,670 1.42 1.48 1.46 23,620 165,000 -2.6
29/11/2010
1.42
 460,100 1.35 1.42 1.30 83,060 165,470 -1.4
26/11/2010
1.35
 502,480 1.33 1.39 1.33 9,260 209,570 -3.4
25/11/2010
1.33
 1,041,640 1.27 1.33 1.27 11,330 560,000 -9.2
24/11/2010
1.27
 347,150 1.21 1.27 1.17 58,700 94,230 -0.5
23/11/2010
1.21
 370,300 1.20 1.22 1.20 95,450 179,100 -1.3
22/11/2010
1.20
 326,100 1.20 1.20 1.15 33,590 130,300 -1.5
19/11/2010
1.20
 426,320 1.20 1.25 1.20 20,840 288,440 -4.1
18/11/2010
1.20
 423,310 1.15 1.20 1.16 20,910 135,000 -1.7
17/11/2010
1.15
 199,010 1.15 1.18 1.13 9,230 44,830 -0.5
16/11/2010
1.15
 346,290 1.20 1.20 1.14 26,410 50,000 -0.3
15/11/2010
1.20
 491,860 1.25 1.26 1.20 10,520 202,110 -2.9
12/11/2010
1.25
 542,770 1.32 1.32 1.25 44,480 30,000 0.2
11/11/2010
1.32
 204,740 1.32 1.35 1.28 9,220 2,790 0.1
10/11/2010
1.32
 962,160 1.38 1.38 1.32 43,480 199,820 -2.6
09/11/2010
1.38
 417,920 1.45 1.45 1.38 24,720 239,440 -3.7
08/11/2010
1.45
 112,850 1.47 1.47 1.43 27,370 10,750 0.3
05/11/2010
1.47
 213,520 1.43 1.47 1.43 36,490 0 0.7
04/11/2010
1.43
 103,080 1.42 1.43 1.41 20,260 0 0.4
03/11/2010
1.42
 216,040 1.45 1.47 1.42 92,290 24,000 1.2
02/11/2010
1.45
 127,090 1.49 1.49 1.45 9,220 0 0.2
01/11/2010
1.49
 46,130 1.49 1.50 1.47 32,500 0 0.6
29/10/2010
1.49
 73,820 1.47 1.50 1.44 9,220 41,440 -0.6
28/10/2010
1.47
 176,140 1.51 1.52 1.47 103,220 0 2.0
27/10/2010
1.51
 227,850 1.54 1.55 1.50 98,690 13,890 1.6
26/10/2010
1.54
 225,940 1.50 1.57 1.51 22,440 22,000 0.0
25/10/2010
1.50
 187,460 1.51 1.51 1.43 9,220 60,000 -0.9
22/10/2010
1.51
 188,190 1.50 1.51 1.47 90,260 0 1.7
21/10/2010
1.50
 222,840 1.51 1.53 1.47 33,570 0 0.6
20/10/2010
1.51
 361,240 1.58 1.58 1.51 14,310 124,500 -2.1
19/10/2010
1.58
 218,800 1.64 1.65 1.57 40,520 66,500 -0.5
18/10/2010
1.64
 115,440 1.66 1.66 1.64 9,810 0 0.2
15/10/2010
1.66
 116,340 1.66 1.66 1.64 56,150 0 1.2
14/10/2010
1.66
 158,660 1.68 1.69 1.66 20,010 200 0.4
13/10/2010
1.68
 61,540 1.67 1.68 1.66 40,680 0 0.9
12/10/2010
1.67
 378,150 1.71 1.71 1.66 195,710 0 4.1
11/10/2010
1.71
 273,690 1.66 1.71 1.66 118,070 36,460 1.7
08/10/2010
1.66
 135,900 1.72 1.73 1.66 41,280 0 0.9
07/10/2010
1.72
 206,040 1.73 1.75 1.72 44,510 0 1.0
06/10/2010
1.73
 608,740 1.70 1.76 1.70 196,430 0 4.3
05/10/2010
1.70
 370,400 1.70 1.70 1.63 191,850 1,800 4.0
04/10/2010
1.70
 492,980 1.78 1.78 1.70 95,900 103,420 -0.1
01/10/2010
1.78
 252,330 1.78 1.78 1.73 69,420 90,920 -0.5
30/09/2010
1.78
 242,550 1.81 1.81 1.74 65,630 0 1.5
29/09/2010
1.81
 114,510 1.85 1.85 1.81 5,460 0 0.1
28/09/2010
1.85
 142,910 1.84 1.86 1.83 20,630 0 0.5
27/09/2010
1.84
 114,940 1.87 1.87 1.82 500 27,880 -0.6
24/09/2010
1.87
 197,050 1.85 1.88 1.82 0 4,470 -0.1
23/09/2010
1.85
 440,560 1.87 1.87 1.80 25,240 145,880 -2.8
22/09/2010
1.87
 277,700 1.89 1.89 1.86 59,160 112,330 -1.3
21/09/2010
1.89
 310,080 1.93 1.93 1.89 42,520 90,280 -1.1
20/09/2010
1.93
 581,060 1.95 2.00 1.93 71,340 245,000 -4.2
17/09/2010
1.95
 533,630 1.89 1.95 1.89 17,670 68,070 -1.2
16/09/2010
1.89
 118,400 1.92 1.93 1.87 9,830 22,700 -0.3
15/09/2010
1.92
 224,030 1.91 1.92 1.85 53,600 16,000 0.9
14/09/2010
1.91
 192,630 1.89 1.91 1.86 1,310 4,020 -0.1
13/09/2010
1.89
 418,740 1.93 1.93 1.83 37,560 2,980 0.8
10/09/2010
1.93
 511,110 2.02 2.02 1.93 6,500 40,000 -0.8
09/09/2010
2.02
 325,820 1.98 2.02 1.96 21,570 0 0.5
08/09/2010
1.98
 711,460 1.98 2.01 1.91 132,780 326,200 -4.8
07/09/2010
1.98
 589,250 2.03 2.08 1.96 38,510 147,730 -2.8
06/09/2010
2.03
 570,270 1.93 2.03 1.99 18,490 3,000 0.4
01/09/2010
1.93
 514,370 1.87 1.96 1.82 23,580 4,560 0.5
31/08/2010
1.87
 299,360 1.78 1.87 1.79 34,320 1,000 0.8
30/08/2010
1.78
 228,230 1.70 1.78 1.77 0 0 0
27/08/2010
1.70
 183,230 1.71 1.73 1.64 0 0 0
26/08/2010
1.71
 314,450 1.64 1.71 1.58 37,250 35,100 0.1

Chính sách bảo mật | Điều khoản sử dụng |