CTCP Tập đoàn Hoa Sen (hsg)

16.65
-0.20
(-1.19%)
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
(2025-11-04) 		-0.45 -2.62% 72,692,200 -3,840,600 -65.7
16.50
17.30
16.85
2 tháng
(2025-10-06) 		-2.10 -11.17% 188,661,600 -25,601,100 -451.6
16.30
19
16.85
3 tháng
(2025-09-05) 		-3.55 -17.53% 383,192,900 -34,509,900 -623.4
16.30
20.70
16.85
6 tháng
(2025-06-09) 		0.70 4.38% 1,093,737,400 -24,388,699 -421.2
15.85
20.95
16.85
12 tháng
(2024-12-09) 		-1.66 -9.06% 1,842,807,500 -30,617,789 -759.3
12.50
20.95
16.85
24 tháng
(2023-12-15) 		-3.04 -15.39% 4,475,839,500 -112,345,671 -2,476.0
12.50
24.63
16.85
36 tháng
(2022-12-20) 		4.11 32.63% 7,988,006,100 -23,662,019 -987.2
10.11
24.63
16.85
60 tháng
(2020-12-30) 		1.56 10.27% 13,090,889,900 -45,763,451 -1,642.8
6.76
38.18
16.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/04/2010
3.86
 223,730 3.89 3.95 3.86 22,280 5,000 0.8
19/04/2010
3.89
 273,960 3.92 3.95 3.87 59,050 24,000 1.6
16/04/2010
3.92
 341,490 3.97 4.00 3.92 68,650 0 3.2
15/04/2010
3.97
 212,450 3.93 3.97 3.95 52,660 0 2.4
14/04/2010
3.93
 268,970 3.93 4.02 3.91 77,320 0 3.6
13/04/2010
3.93
 374,790 3.97 3.98 3.92 26,000 1,000 1.1
12/04/2010
3.97
 351,090 3.97 4.03 3.97 125,000 0 5.8
09/04/2010
3.97
 521,280 4.00 4.02 3.97 28,740 58,500 -1.4
08/04/2010
4.00
 503,320 4.02 4.03 3.98 89,270 0 4.2
07/04/2010
4.02
 458,160 4.03 4.04 3.98 92,000 5,000 4.1
06/04/2010
4.03
 998,910 3.88 4.07 3.94 199,260 0 9.3
05/04/2010
3.88
 835,250 3.75 3.90 3.86 27,540 0 1.2
02/04/2010
3.75
 424,760 3.64 3.75 3.63 108,920 0 4.7
01/04/2010
3.64
 235,060 3.54 3.65 3.53 35,450 5,000 1.3
31/03/2010
3.54
 354,640 3.62 3.65 3.54 59,640 0 2.5
30/03/2010
3.62
 250,410 3.74 3.74 3.62 34,000 0 0
29/03/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
29/03/2010
3.74
 494,240 3.65 3.83 3.74 1,060 0 0.0
26/03/2010
3.65
 497,150 3.65 3.68 3.61 127,870 0 6.5
25/03/2010
3.65
 695,430 3.65 3.72 3.61 267,500 0 13.7
24/03/2010
3.65
 366,270 3.61 3.68 3.61 2,760 0 0.1
23/03/2010
3.61
 293,750 3.68 3.79 3.61 1,050 0 0.1
22/03/2010
3.68
 231,010 3.75 3.79 3.68 500 5,820 -0.3
19/03/2010
3.75
 229,670 3.83 3.83 3.75 5,360 0 0.3
18/03/2010
3.83
 321,010 3.68 3.83 3.68 0 0 0
17/03/2010
3.68
 516,470 3.75 3.86 3.68 47,290 56,100 -0.4
16/03/2010
3.75
 732,240 3.93 3.93 3.75 60,000 0 3.2
15/03/2010
3.93
 578,650 3.93 4.01 3.90 93,500 0 5.2
12/03/2010
3.93
 505,960 3.93 3.97 3.90 4,420 0 0.2
11/03/2010
3.93
 629,820 4.01 4.04 3.93 4,000 0 0.2
10/03/2010
4.01
 722,260 3.97 4.08 3.90 40,500 2,860 2.1
09/03/2010
3.97
 1,299,440 3.79 3.97 3.75 137,300 20,000 6.3
08/03/2010
3.79
 820,710 3.75 3.83 3.75 152,060 0 8.0
05/03/2010
3.75
 515,130 3.75 3.79 3.72 0 23,360 -1.2
04/03/2010
3.75
 604,590 3.72 3.86 3.75 0 0 0
03/03/2010
3.72
 641,090 3.61 3.72 3.65 82,000 3,000 4.0
02/03/2010
3.61
 567,660 3.58 3.75 3.54 200 3,100 -0.1
01/03/2010
3.58
 174,830 3.58 3.65 3.55 0 4,000 -0.2
26/02/2010
3.58
 616,340 3.46 3.61 3.45 155,330 34,730 5.9
25/02/2010
3.46
 188,230 3.47 3.50 3.46 60,000 51,780 0.4
24/02/2010
3.47
 232,150 3.45 3.47 3.41 122,470 38,310 4.1
23/02/2010
3.45
 277,280 3.50 3.50 3.42 116,980 0 5.6
22/02/2010
3.50
 244,500 3.55 3.56 3.50 0 0 0
12/02/2010
3.55
 316,920 3.48 3.58 3.50 450 0 0.0
11/02/2010
3.48
 200,100 3.40 3.49 3.40 73,730 0 3.6
10/02/2010
3.40
 97,730 3.36 3.46 3.36 0 0 0
09/02/2010
3.36
 225,560 3.41 3.42 3.36 92,300 0 4.4
08/02/2010
3.41
 205,840 3.39 3.43 3.36 6,000 15,080 -0.4
05/02/2010
3.39
 500,450 3.53 3.57 3.39 1,000 0 0.0
04/02/2010
3.53
 396,530 3.43 3.56 3.45 35,750 500 1.7
03/02/2010
3.43
 261,760 3.38 3.49 3.38 50,120 0 2.4
02/02/2010
3.38
 396,730 3.36 3.40 3.33 78,000 0 3.7
01/02/2010
3.36
 213,520 3.33 3.36 3.28 0 0 0
29/01/2010
3.33
 253,640 3.33 3.36 3.23 0 0 0
28/01/2010
3.33
 197,430 3.43 3.43 3.29 0 0 0
27/01/2010
3.43
 499,050 3.47 3.57 3.38 1,000 850 0.0
26/01/2010
3.47
 448,500 3.30 3.47 3.43 2,000 0 0.1
25/01/2010
3.30
 232,720 3.23 3.30 3.23 38,000 0 1.7
22/01/2010
3.23
 315,720 3.22 3.27 3.15 0 0 0
21/01/2010
3.22
 587,040 3.28 3.33 3.13 26,390 5,150 1.0
20/01/2010
3.28
 256,870 3.43 3.47 3.28 1,200 3,800 -0.1
19/01/2010
3.43
 412,840 3.40 3.49 3.40 13,210 9,000 0.2
18/01/2010
3.40
 616,560 3.58 3.58 3.40 22,440 0 1.1
15/01/2010
3.58
 448,070 3.72 3.72 3.55 33,180 0 1.7
14/01/2010
3.72
 663,720 3.65 3.79 3.65 10 0 0.0
13/01/2010
3.65
 1,078,940 3.53 3.68 3.37 7,890 0 0.4
12/01/2010
3.53
 929,460 3.68 3.75 3.51 24,920 0 1.3
11/01/2010
3.68
 858,250 3.75 3.83 3.65 4,620 95,000 -4.7
08/01/2010
3.75
 826,260 3.93 4.08 3.75 3,800 7,120 -0.2
07/01/2010
3.93
 968,590 3.97 4.11 3.93 7,880 100,020 -5.3
06/01/2010
3.97
 1,497,290 3.79 3.97 3.79 1,000 7,000 -0.3
05/01/2010
3.79
 850,480 3.72 3.90 3.75 69,000 0 3.8
04/01/2010
3.72
 1,420,060 3.56 3.72 3.61 145,000 0 7.5
31/12/2009
3.56
 1,105,520 3.40 3.56 3.50 50,000 0 0
30/12/2009
3.40
 868,840 3.24 3.40 3.26 146,610 0 0
29/12/2009
3.24
 340,700 3.22 3.25 3.15 124,020 3,000 0
28/12/2009
3.22
 413,990 3.19 3.29 3.09 145,020 0 0
25/12/2009
3.19
 522,950 3.04 3.19 3.11 0 0 0
24/12/2009
3.04
 340,800 2.95 3.04 2.86 9,370 0 0
23/12/2009
2.95
 379,160 2.86 2.97 2.86 102,000 10,200 0
22/12/2009
2.86
 473,320 2.83 2.96 2.83 89,600 0 0
21/12/2009
2.83
 213,160 2.70 2.83 2.77 36,400 3,190 0
18/12/2009
2.70
 473,640 2.65 2.78 2.69 11,000 275,000 0
17/12/2009
2.65
 353,910 2.79 2.79 2.65 0 49,000 0
16/12/2009
2.79
 187,740 2.93 2.93 2.79 500 0 0
15/12/2009
2.93
 242,810 2.94 2.98 2.83 112,000 0 0
14/12/2009
2.94
 458,180 2.80 2.94 2.72 193,940 0 0
11/12/2009
2.80
 196,810 2.95 2.95 2.80 1,200 2,090 0
10/12/2009
2.95
 251,260 3.10 3.13 2.95 0 0 0
09/12/2009
3.10
 279,350 3.25 3.25 3.10 1,000 0 0
08/12/2009
3.25
 153,050 3.36 3.36 3.25 1,000 0 0
07/12/2009
3.36
 133,380 3.36 3.39 3.33 0 0 0
04/12/2009
3.36
 191,840 3.33 3.40 3.33 0 8,380 0
03/12/2009
3.33
 206,130 3.35 3.38 3.23 0 0 0
02/12/2009
3.35
 223,160 3.53 3.53 3.35 0 3,390 0
01/12/2009
3.53
 304,800 3.50 3.61 3.53 0 0 0
30/11/2009
3.50
 407,570 3.35 3.50 3.33 14,740 0 0
27/11/2009
3.35
 686,580 3.30 3.46 3.13 47,180 18,000 0
26/11/2009
3.30
 159,150 3.47 3.47 3.30 31,780 15,000 0
25/11/2009
3.47
 544,780 3.65 3.65 3.47 5,800 0 0
24/11/2009
3.65
 506,950 3.65 3.75 3.58 93,670 0 0

Chính sách bảo mật | Điều khoản sử dụng |