CTCP Tập đoàn Hoa Sen (hsg)

15.90
0
(0%)
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)
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
23/11/2009
3.65
 458,640 3.79 3.79 3.65 152,500 0 0
20/11/2009
3.79
 404,950 3.86 3.90 3.79 102,000 41,500 0
19/11/2009
3.86
 458,660 3.83 3.90 3.83 0 0 0
18/11/2009
3.83
 393,560 3.75 3.83 3.72 0 15,890 0
17/11/2009
3.75
 254,230 3.75 3.79 3.72 1,940 0 0
16/11/2009
3.75
 349,080 3.79 3.86 3.75 0 4,640 0
13/11/2009
3.79
 831,760 3.61 3.79 3.58 35,200 24,810 0
12/11/2009
3.61
 887,430 3.46 3.61 3.47 81,430 0 0
11/11/2009
3.46
 536,930 3.30 3.46 3.26 2,860 0 0
10/11/2009
3.30
 379,620 3.47 3.50 3.30 500 0 0
09/11/2009
3.47
 410,150 3.65 3.65 3.47 7,430 0 0
06/11/2009
3.65
 331,950 3.79 3.90 3.65 3,000 0 0
05/11/2009
3.79
 387,560 3.68 3.86 3.68 0 0 0
04/11/2009
3.68
 553,590 3.72 3.90 3.61 0 43,000 0
03/11/2009
3.72
 677,890 3.90 3.90 3.72 5,450 17,600 0
02/11/2009
3.90
 784,010 4.08 4.08 3.90 0 283,940 0
30/10/2009
4.08
 419,160 4.04 4.15 4.01 1,960 0 0
29/10/2009
4.04
 798,520 4.22 4.22 4.04 0 23,900 0
28/10/2009
4.22
 644,190 4.18 4.33 4.18 68,240 0 0
27/10/2009
4.18
 756,950 4.29 4.29 4.08 0 0 0
26/10/2009
4.29
 1,010,360 4.51 4.51 4.29 100,000 0 0
23/10/2009
4.51
 1,376,110 4.72 4.72 4.51 39,570 0 0
22/10/2009
4.72
 1,911,350 4.51 4.72 4.65 30,000 3,000 0
21/10/2009
4.51
 1,866,070 4.29 4.51 4.22 26,440 12,000 0
20/10/2009
4.29
 777,000 4.26 4.29 4.22 100,670 0 0
19/10/2009
4.26
 557,580 4.26 4.29 4.22 95,470 0 0
16/10/2009
4.26
 1,076,180 4.43 4.43 4.22 0 60 0
15/10/2009
4.43
 1,134,730 4.43 4.54 4.40 80,000 0 0
14/10/2009
4.43
 763,630 4.29 4.43 4.26 2,560 0 0
13/10/2009
4.29
 442,500 4.36 4.40 4.29 0 0 0
12/10/2009
4.36
 1,376,080 4.22 4.40 4.22 13,000 0 0
09/10/2009
4.22
 991,950 4.22 4.29 4.18 5,960 102,400 0
08/10/2009
4.22
 641,500 4.33 4.33 4.22 0 5,000 0
07/10/2009
4.33
 691,200 4.26 4.40 4.26 0 0 0
06/10/2009
4.26
 550,620 4.29 4.36 4.26 10,220 35,000 0
05/10/2009
4.29
 1,277,960 4.15 4.33 4.11 2,400 62,500 0
02/10/2009
4.15
 1,308,740 4.26 4.26 4.08 10,670 600 0
01/10/2009
4.26
 642,430 4.43 4.43 4.26 15,280 0 0
30/09/2009
4.43
 888,740 4.54 4.54 4.43 0 33,600 0
29/09/2009
4.54
 1,182,660 4.61 4.65 4.51 1,930 1,200 0
28/09/2009
4.61
 1,071,070 4.51 4.72 4.54 0 2,500 0
25/09/2009
4.51
 555,330 4.43 4.51 4.40 0 1,000 0
24/09/2009
4.43
 763,890 4.58 4.58 4.43 33,600 60,270 0
23/09/2009
4.58
 2,062,720 4.36 4.58 4.47 2,200 39,070 0
22/09/2009
4.36
 1,296,800 4.36 4.36 4.29 127,500 10,150 0
21/09/2009
4.36
 1,012,140 4.40 4.43 4.29 0 0 0
18/09/2009
4.40
 704,220 4.40 4.43 4.29 0 130,000 0
17/09/2009
4.40
 1,335,390 4.26 4.43 4.22 2,400 158,340 0
16/09/2009
4.26
 900,360 4.36 4.43 4.22 0 9,890 0
15/09/2009
4.36
 1,357,050 4.47 4.47 4.26 1,520 197,350 0
14/09/2009
4.47
 812,430 4.43 4.51 4.36 10,170 13,280 0
11/09/2009
4.43
 958,450 4.51 4.58 4.43 5,000 45,000 0
10/09/2009
4.51
 1,650,350 4.29 4.51 4.29 10,000 10,000 0
09/09/2009
4.29
 717,970 4.11 4.29 4.15 3,620 10,000 0
08/09/2009
4.11
 778,360 3.93 4.11 4.01 11,410 15,000 0
07/09/2009
3.93
 1,381,250 3.75 3.93 3.65 15,300 45,830 0
04/09/2009
3.75
 1,207,800 3.93 4.04 3.75 4,120 24,710 0
03/09/2009
3.93
 1,355,110 3.83 4.01 3.75 5,000 8,650 0
02/09/2009
3.83
 0 3.83 3.83 3.83 0 0 0
01/09/2009
3.83
 1,158,280 3.65 3.83 3.54 9,260 1,800 0
31/08/2009
3.65
 503,080 3.48 3.65 3.65 680 0 0
28/08/2009
3.48
 1,082,140 3.31 3.48 3.38 5,150 0 0
27/08/2009: Cổ tức tiền mặt tỉ lệ: 10%
27/08/2009
3.31
 573,060 3.15 3.31 3.22 0 0 0
26/08/2009
3.15
 534,770 3.15 3.23 3.13 3,600 36,550 0

Chính sách bảo mật | Điều khoản sử dụng |