CTCP Tập đoàn Hoa Sen (hsg)

16
0.10
(0.63%)
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
(2025-12-29) 		-0.30 -1.85% 75,027,000 -522,100 -10.3
15.40
17
15.90
2 tháng
(2025-11-28) 		-0.80 -4.79% 127,240,400 -1,385,100 -24.8
15.40
17
15.90
3 tháng
(2025-10-29) 		-1.10 -6.47% 207,534,800 -6,922,000 -119.0
15.40
17.30
15.90
6 tháng
(2025-07-31) 		-2.75 -14.75% 818,318,200 -32,885,093 -587.2
15.40
20.95
15.90
12 tháng
(2025-02-03) 		-1.20 -7.02% 1,840,816,400 -28,556,030 -724.6
12.50
20.95
15.90
24 tháng
(2024-02-07) 		-6.11 -27.76% 4,177,140,400 -117,941,518 -2,607.9
12.50
24.63
15.90
36 tháng
(2023-02-13) 		2.66 20.13% 7,631,392,200 -33,936,312 -1,134.8
12.50
24.63
15.90
60 tháng
(2021-02-22) 		-2.03 -11.32% 12,920,008,100 -36,579,891 -1,415.6
6.76
38.18
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/06/2010
3.35
 119,380 3.31 3.38 3.31 0 0 0
11/06/2010
3.31
 223,290 3.32 3.37 3.30 500 3,670 -0.1
10/06/2010
3.32
 141,840 3.32 3.33 3.30 26,300 44,370 -0.7
09/06/2010
3.32
 284,540 3.34 3.39 3.30 141,440 114,330 1.0
08/06/2010
3.34
 309,330 3.42 3.42 3.31 69,000 143,470 -2.9
07/06/2010
3.42
 264,610 3.54 3.54 3.42 94,300 37,280 2.3
04/06/2010
3.54
 236,850 3.58 3.58 3.53 101,900 39,480 2.6
03/06/2010
3.58
 301,650 3.57 3.60 3.58 180,500 17,000 6.8
02/06/2010
3.57
 168,400 3.61 3.61 3.54 25,120 13,960 0.5
01/06/2010
3.61
 341,330 3.61 3.63 3.56 213,160 82,430 5.5
31/05/2010
3.61
 170,070 3.69 3.69 3.61 129,000 0 5.5
28/05/2010
3.69
 207,620 3.60 3.71 3.60 17,980 0 0.8
27/05/2010
3.60
 115,720 3.62 3.62 3.50 47,480 0 2.0
26/05/2010
3.62
 150,010 3.54 3.62 3.55 64,810 5,490 2.5
25/05/2010
3.54
 337,850 3.50 3.54 3.48 259,430 5,000 10.4
24/05/2010
3.50
 461,550 3.49 3.56 3.48 234,590 1,000 9.6
21/05/2010
3.49
 766,390 3.67 3.67 3.49 327,600 149,080 7.3
20/05/2010
3.67
 269,210 3.65 3.69 3.52 145,720 0 6.2
19/05/2010
3.65
 379,860 3.74 3.74 3.62 277,230 31,810 10.5
18/05/2010
3.74
 186,960 3.76 3.78 3.74 74,060 0 3.2
17/05/2010
3.76
 211,560 3.85 3.85 3.76 125,000 41,690 3.7
14/05/2010
3.85
 213,250 3.80 3.86 3.84 130,880 200 5.9
13/05/2010
3.80
 282,070 3.78 3.85 3.78 208,220 20,800 8.3
12/05/2010
3.78
 399,960 3.84 3.85 3.78 249,800 7,500 10.7
11/05/2010
3.84
 252,220 3.82 3.86 3.82 99,090 0 0
10/05/2010
3.82
 316,910 3.86 3.86 3.79 209,710 0 9.3
07/05/2010
3.86
 575,420 3.93 3.93 3.82 369,410 38,000 14.9
06/05/2010
3.93
 372,650 3.93 3.97 3.92 146,700 3,080 6.6
05/05/2010
3.93
 358,440 3.95 3.95 3.91 185,200 0 8.5
04/05/2010
3.95
 461,920 3.93 3.98 3.91 43,090 3,240 1.8
29/04/2010
3.93
 218,630 3.94 3.95 3.91 110,000 3,000 4.9
28/04/2010
3.94
 479,920 3.94 3.95 3.93 332,280 0 15.3
27/04/2010
3.94
 410,920 3.91 3.97 3.84 179,760 74,940 4.9
26/04/2010
3.91
 223,720 3.94 3.94 3.91 100,010 0 4.6
22/04/2010
3.94
 593,020 3.86 4.02 3.91 178,720 0 8.2
21/04/2010
3.86
 275,810 3.86 3.91 3.85 104,270 3,000 4.6
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

Chính sách bảo mật | Điều khoản sử dụng |