CTCP Tập đoàn Hoa Sen (hsg)

14.35
-0.05
(-0.35%)
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
(2026-02-11) 		-1.20 -7.69% 77,624,800 -2,587,100 -34.3
13.80
16.40
14.35
2 tháng
(2026-01-12) 		-1.90 -11.66% 175,665,900 -5,177,800 -77.9
13.80
17
14.35
3 tháng
(2025-12-15) 		-1 -6.49% 218,397,600 -4,139,300 -60.9
13.80
17
14.35
6 tháng
(2025-09-15) 		-6.30 -30.43% 529,237,700 -37,029,100 -651.3
13.80
20.70
14.35
12 tháng
(2025-03-18) 		-3.38 -19.01% 1,739,625,900 -26,351,758 -667.3
12.50
20.95
14.35
24 tháng
(2024-03-25) 		-7.37 -33.86% 3,949,751,100 -109,229,158 -2,384.7
12.50
24.63
14.35
36 tháng
(2023-03-29) 		-0.81 -5.33% 7,181,317,600 -83,363,312 -1,914.3
12.50
24.63
14.35
60 tháng
(2021-04-08) 		-6.18 -30.01% 12,757,547,800 -30,191,491 -1,187.1
6.76
38.18
14.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/07/2010
3.01
 118,570 3.05 3.05 3.01 61,870 5,090 1.7
21/07/2010
3.05
 198,910 3.06 3.06 3.03 95,170 70,000 0.7
20/07/2010
3.06
 117,240 3.06 3.07 3.05 37,000 10,950 0.8
19/07/2010
3.06
 74,570 3.11 3.11 3.05 21,830 0 0.7
16/07/2010
3.11
 76,380 3.14 3.14 3.09 21,910 0 0.7
15/07/2010
3.14
 208,770 3.17 3.20 3.13 69,930 16,000 1.7
14/07/2010
3.17
 296,410 3.16 3.26 3.16 98,500 0 3.1
13/07/2010
3.16
 211,890 3.02 3.16 3.04 29,910 10,000 0.6
12/07/2010
3.02
 91,410 2.96 3.02 2.95 30,130 5,600 0.7
09/07/2010
2.96
 91,030 2.97 3.02 2.96 4,170 0 0.1
08/07/2010
2.97
 91,940 2.97 3.04 2.97 500 54,000 -1.5
07/07/2010
2.97
 154,310 2.99 3.07 2.97 40,000 55,510 -0.4
06/07/2010
2.99
 196,560 3.03 3.04 2.99 60,000 62,080 -0.1
05/07/2010
3.03
 271,440 3.04 3.10 3.03 145,450 215,000 -2.0
02/07/2010
3.04
 380,200 3.06 3.07 3.02 175,800 273,990 -2.9
01/07/2010
3.06
 385,200 3.09 3.09 3.05 235,730 258,400 -0.7
30/06/2010
3.09
 655,500 3.22 3.22 3.08 153,000 415,200 -7.9
29/06/2010
3.22
 144,980 3.23 3.30 3.22 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
3.23
 116,270 3.33 3.35 3.23 14,300 1,000 0.4
25/06/2010
3.33
 274,100 3.35 3.35 3.31 127,750 27,300 3.9
24/06/2010
3.35
 260,100 3.38 3.39 3.33 87,330 10,320 3.0
23/06/2010
3.38
 148,520 3.40 3.40 3.36 54,560 0 2.1
22/06/2010
3.40
 365,800 3.48 3.48 3.38 186,080 17,920 6.7
21/06/2010
3.48
 158,760 3.57 3.57 3.48 7,950 6,570 0.1
18/06/2010
3.57
 928,170 3.41 3.57 3.40 741,790 0 30.3
17/06/2010
3.41
 309,560 3.45 3.45 3.39 546,876 371,406 7.0
16/06/2010
3.45
 165,160 3.37 3.45 3.40 115,360 0 4.6
15/06/2010
3.37
 157,450 3.35 3.38 3.34 85,180 0 3.3
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

Chính sách bảo mật | Điều khoản sử dụng |