CTCP Tập đoàn Hoa Sen (hsg)

11.70
-0.10
(-0.85%)
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
(2026-05-13) 		-0.40 -3.28% 71,674,200 -987,972 0
11.65
12.80
11.70
2 tháng
(2026-04-13) 		-0.01 -0.07% 162,807,300 -2,876,485 0
11.65
12.80
11.70
3 tháng
(2026-03-16) 		0.72 6.53% 221,201,500 -1,477,765 -3.5
10.65
12.80
11.70
6 tháng
(2025-12-15) 		-0.05 -0.39% 442,324,100 -5,641,765 -64.9
10.62
13.08
11.70
12 tháng
(2025-06-17) 		-1.20 -9.23% 1,511,235,400 -30,540,164 -496.0
10.62
16.12
11.70
24 tháng
(2024-06-24) 		-6.14 -34.21% 3,466,540,500 -105,086,142 -2,281.8
9.62
18.95
11.70
36 tháng
(2023-06-28) 		-0.51 -4.12% 6,497,831,600 -93,859,636 -2,081.2
9.62
18.95
11.70
60 tháng
(2021-07-08) 		-10.06 -46.02% 12,208,487,600 -40,902,156 -1,558.5
5.20
29.37
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/08/2010
1.64
 284,290 1.72 1.72 1.64 51,580 0 1.1
24/08/2010
1.72
 223,890 1.81 1.81 1.72 1,100 42,070 -0.9
23/08/2010
1.81
 51,730 1.84 1.84 1.78 0 15,100 -0.3
20/08/2010
1.84
 549,740 1.87 1.87 1.78 87,310 189,750 -2.3
19/08/2010
1.87
 215,700 1.89 1.89 1.85 61,700 0 1.5
18/08/2010
1.89
 155,140 1.93 1.93 1.87 56,120 0 1.3
17/08/2010
1.93
 256,140 1.96 1.96 1.89 72,670 10,000 1.5
16/08/2010
1.96
 484,070 1.87 1.96 1.89 0 0 0
13/08/2010
1.87
 355,780 1.78 1.87 1.77 0 0 0
12/08/2010
1.78
 470,900 1.87 1.87 1.78 34,000 148,200 -2.6
11/08/2010
1.87
 169,790 1.89 1.93 1.82 10,000 59,340 -1.2
10/08/2010
1.89
 416,930 1.98 1.98 1.89 52,000 213,390 -3.9
09/08/2010
1.98
 122,470 2.08 2.08 1.98 9,280 46,690 -0.9
06/08/2010
2.08
 53,110 2.12 2.12 2.08 6,960 0 0.2
05/08/2010
2.12
 89,610 2.13 2.19 2.12 17,430 0 0.5
04/08/2010
2.13
 137,720 2.21 2.21 2.13 400 34,740 -0.9
03/08/2010
2.21
 181,650 2.26 2.27 2.20 30,080 90,640 -1.7
02/08/2010
2.26
 139,830 2.31 2.31 2.26 0 62,400 -1.8
30/07/2010
2.31
 153,760 2.31 2.34 2.30 52,170 0 1.5
29/07/2010
2.31
 214,620 2.33 2.33 2.28 115,570 80,000 1.0
28/07/2010
2.33
 233,290 2.34 2.34 2.32 133,000 117,790 0.4
27/07/2010
2.34
 314,280 2.31 2.38 2.32 178,670 68,300 3.3
26/07/2010
2.31
 66,110 2.32 2.34 2.31 21,870 0 0.6
23/07/2010
2.32
 133,930 2.31 2.34 2.31 69,410 0 2.0
22/07/2010
2.31
 118,570 2.34 2.34 2.31 61,870 5,090 1.7
21/07/2010
2.34
 198,910 2.35 2.35 2.33 95,170 70,000 0.7
20/07/2010
2.35
 117,240 2.35 2.36 2.34 37,000 10,950 0.8
19/07/2010
2.35
 74,570 2.39 2.39 2.34 21,830 0 0.7
16/07/2010
2.39
 76,380 2.42 2.42 2.38 21,910 0 0.7
15/07/2010
2.42
 208,770 2.44 2.46 2.41 69,930 16,000 1.7
14/07/2010
2.44
 296,410 2.43 2.51 2.43 98,500 0 3.1
13/07/2010
2.43
 211,890 2.32 2.43 2.34 29,910 10,000 0.6
12/07/2010
2.32
 91,410 2.27 2.32 2.27 30,130 5,600 0.7
09/07/2010
2.27
 91,030 2.28 2.32 2.27 4,170 0 0.1
08/07/2010
2.28
 91,940 2.28 2.34 2.28 500 54,000 -1.5
07/07/2010
2.28
 154,310 2.30 2.36 2.28 40,000 55,510 -0.4
06/07/2010
2.30
 196,560 2.33 2.34 2.30 60,000 62,080 -0.1
05/07/2010
2.33
 271,440 2.34 2.38 2.33 145,450 215,000 -2.0
02/07/2010
2.34
 380,200 2.35 2.36 2.32 175,800 273,990 -2.9
01/07/2010
2.35
 385,200 2.38 2.38 2.34 235,730 258,400 -0.7
30/06/2010
2.38
 655,500 2.48 2.48 2.37 153,000 415,200 -7.9
29/06/2010
2.48
 144,980 2.49 2.54 2.48 49,290 60,000 -0.3
28/06/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
28/06/2010
2.49
 116,270 2.56 2.57 2.49 14,300 1,000 0.4
25/06/2010
2.56
 274,100 2.57 2.57 2.55 127,750 27,300 3.9
24/06/2010
2.57
 260,100 2.60 2.61 2.56 87,330 10,320 3.0
23/06/2010
2.60
 148,520 2.61 2.61 2.59 54,560 0 2.1
22/06/2010
2.61
 365,800 2.68 2.68 2.60 186,080 17,920 6.7
21/06/2010
2.68
 158,760 2.75 2.75 2.68 7,950 6,570 0.1
18/06/2010
2.75
 928,170 2.62 2.75 2.61 741,790 0 30.3
17/06/2010
2.62
 309,560 2.65 2.65 2.61 546,876 371,406 7.0
16/06/2010
2.65
 165,160 2.59 2.65 2.61 115,360 0 4.6
15/06/2010
2.59
 157,450 2.57 2.60 2.57 85,180 0 3.3
14/06/2010
2.57
 119,380 2.55 2.60 2.55 0 0 0
11/06/2010
2.55
 223,290 2.55 2.59 2.54 500 3,670 -0.1
10/06/2010
2.55
 141,840 2.55 2.56 2.54 26,300 44,370 -0.7
09/06/2010
2.55
 284,540 2.57 2.61 2.54 141,440 114,330 1.0
08/06/2010
2.57
 309,330 2.63 2.63 2.55 69,000 143,470 -2.9
07/06/2010
2.63
 264,610 2.73 2.73 2.63 94,300 37,280 2.3
04/06/2010
2.73
 236,850 2.75 2.75 2.71 101,900 39,480 2.6
03/06/2010
2.75
 301,650 2.75 2.77 2.75 180,500 17,000 6.8
02/06/2010
2.75
 168,400 2.78 2.78 2.72 25,120 13,960 0.5
01/06/2010
2.78
 341,330 2.78 2.79 2.74 213,160 82,430 5.5

Chính sách bảo mật | Điều khoản sử dụng |