CTCP Tập đoàn Hoa Sen (hsg)

10.70
-0.20
(-1.83%)
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
(2026-06-30) 		-1.05 -8.97% 65,875,400 -894,744 0
10.05
11.75
10.90
2 tháng
(2026-06-01) 		-1.80 -14.46% 120,332,900 -5,099,276 0
10.05
12.45
10.90
3 tháng
(2026-05-04) 		-1.85 -14.80% 194,321,900 -7,269,426 0
10.05
12.80
10.90
6 tháng
(2026-02-02) 		-1.47 -12.10% 426,862,100 -7,973,046 -61.0
10.05
12.80
10.90
12 tháng
(2025-08-04) 		-3.62 -25.36% 1,236,554,000 -39,561,639 -623.7
10.05
16.12
10.90
24 tháng
(2024-08-09) 		-4.93 -31.66% 3,115,460,000 -93,074,223 -1,922.6
9.62
16.12
10.90
36 tháng
(2023-08-15) 		-4.35 -29.01% 6,111,371,800 -113,491,417 -2,407.1
9.62
18.95
10.90
60 tháng
(2021-08-25) 		-12.15 -53.29% 11,875,857,900 -50,912,237 -1,833.2
5.20
29.37
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/05/2010
2.78
 170,070 2.84 2.84 2.78 129,000 0 5.5
28/05/2010
2.84
 207,620 2.77 2.85 2.77 17,980 0 0.8
27/05/2010
2.77
 115,720 2.79 2.79 2.69 47,480 0 2.0
26/05/2010
2.79
 150,010 2.72 2.79 2.73 64,810 5,490 2.5
25/05/2010
2.72
 337,850 2.69 2.73 2.67 259,430 5,000 10.4
24/05/2010
2.69
 461,550 2.69 2.74 2.67 234,590 1,000 9.6
21/05/2010
2.69
 766,390 2.83 2.83 2.69 327,600 149,080 7.3
20/05/2010
2.83
 269,210 2.81 2.84 2.71 145,720 0 6.2
19/05/2010
2.81
 379,860 2.88 2.88 2.79 277,230 31,810 10.5
18/05/2010
2.88
 186,960 2.89 2.90 2.88 74,060 0 3.2
17/05/2010
2.89
 211,560 2.96 2.96 2.89 125,000 41,690 3.7
14/05/2010
2.96
 213,250 2.92 2.97 2.95 130,880 200 5.9
13/05/2010
2.92
 282,070 2.90 2.96 2.90 208,220 20,800 8.3
12/05/2010
2.90
 399,960 2.96 2.96 2.90 249,800 7,500 10.7
11/05/2010
2.96
 252,220 2.94 2.97 2.94 99,090 0 0
10/05/2010
2.94
 316,910 2.97 2.97 2.92 209,710 0 9.3
07/05/2010
2.97
 575,420 3.02 3.02 2.94 369,410 38,000 14.9
06/05/2010
3.02
 372,650 3.02 3.05 3.02 146,700 3,080 6.6
05/05/2010
3.02
 358,440 3.04 3.04 3.01 185,200 0 8.5
04/05/2010
3.04
 461,920 3.02 3.06 3.01 43,090 3,240 1.8
29/04/2010
3.02
 218,630 3.03 3.04 3.01 110,000 3,000 4.9
28/04/2010
3.03
 479,920 3.03 3.04 3.02 332,280 0 15.3
27/04/2010
3.03
 410,920 3.00 3.05 2.96 179,760 74,940 4.9
26/04/2010
3.00
 223,720 3.03 3.03 3.00 100,010 0 4.6
22/04/2010
3.03
 593,020 2.97 3.09 3.01 178,720 0 8.2
21/04/2010
2.97
 275,810 2.97 3.00 2.96 104,270 3,000 4.6
20/04/2010
2.97
 223,730 2.99 3.04 2.97 22,280 5,000 0.8
19/04/2010
2.99
 273,960 3.02 3.04 2.98 59,050 24,000 1.6
16/04/2010
3.02
 341,490 3.05 3.08 3.02 68,650 0 3.2
15/04/2010
3.05
 212,450 3.02 3.06 3.04 52,660 0 2.4
14/04/2010
3.02
 268,970 3.02 3.09 3.01 77,320 0 3.6
13/04/2010
3.02
 374,790 3.06 3.06 3.02 26,000 1,000 1.1
12/04/2010
3.06
 351,090 3.05 3.10 3.05 125,000 0 5.8
09/04/2010
3.05
 521,280 3.08 3.09 3.05 28,740 58,500 -1.4
08/04/2010
3.08
 503,320 3.09 3.10 3.06 89,270 0 4.2
07/04/2010
3.09
 458,160 3.10 3.11 3.06 92,000 5,000 4.1
06/04/2010
3.10
 998,910 2.98 3.13 3.03 199,260 0 9.3
05/04/2010
2.98
 835,250 2.89 3.00 2.97 27,540 0 1.2
02/04/2010
2.89
 424,760 2.80 2.89 2.79 108,920 0 4.7
01/04/2010
2.80
 235,060 2.72 2.81 2.71 35,450 5,000 1.3
31/03/2010
2.72
 354,640 2.79 2.81 2.72 59,640 0 2.5
30/03/2010
2.79
 250,410 2.88 2.88 2.79 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
2.88
 494,240 2.81 2.94 2.88 1,060 0 0.0
26/03/2010
2.81
 497,150 2.81 2.83 2.78 127,870 0 6.5
25/03/2010
2.81
 695,430 2.81 2.86 2.78 267,500 0 13.7
24/03/2010
2.81
 366,270 2.78 2.83 2.78 2,760 0 0.1
23/03/2010
2.78
 293,750 2.83 2.92 2.78 1,050 0 0.1
22/03/2010
2.83
 231,010 2.89 2.92 2.83 500 5,820 -0.3
19/03/2010
2.89
 229,670 2.94 2.94 2.89 5,360 0 0.3
18/03/2010
2.94
 321,010 2.83 2.94 2.83 0 0 0
17/03/2010
2.83
 516,470 2.89 2.97 2.83 47,290 56,100 -0.4
16/03/2010
2.89
 732,240 3.03 3.03 2.89 60,000 0 3.2
15/03/2010
3.03
 578,650 3.03 3.08 3.00 93,500 0 5.2
12/03/2010
3.03
 505,960 3.03 3.05 3.00 4,420 0 0.2
11/03/2010
3.03
 629,820 3.08 3.11 3.03 4,000 0 0.2
10/03/2010
3.08
 722,260 3.05 3.14 3.00 40,500 2,860 2.1
09/03/2010
3.05
 1,299,440 2.92 3.05 2.89 137,300 20,000 6.3
08/03/2010
2.92
 820,710 2.89 2.94 2.89 152,060 0 8.0
05/03/2010
2.89
 515,130 2.89 2.92 2.86 0 23,360 -1.2
04/03/2010
2.89
 604,590 2.86 2.97 2.89 0 0 0
03/03/2010
2.86
 641,090 2.78 2.86 2.81 82,000 3,000 4.0
02/03/2010
2.78
 567,660 2.75 2.89 2.72 200 3,100 -0.1
01/03/2010
2.75
 174,830 2.75 2.81 2.73 0 4,000 -0.2
26/02/2010
2.75
 616,340 2.66 2.78 2.66 155,330 34,730 5.9
25/02/2010
2.66
 188,230 2.67 2.70 2.66 60,000 51,780 0.4
24/02/2010
2.67
 232,150 2.65 2.67 2.62 122,470 38,310 4.1

Chính sách bảo mật | Điều khoản sử dụng |