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)
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
23/02/2010
2.65
 277,280 2.70 2.70 2.63 116,980 0 5.6
22/02/2010
2.70
 244,500 2.73 2.74 2.70 0 0 0
12/02/2010
2.73
 316,920 2.68 2.75 2.70 450 0 0.0
11/02/2010
2.68
 200,100 2.62 2.68 2.62 73,730 0 3.6
10/02/2010
2.62
 97,730 2.59 2.66 2.59 0 0 0
09/02/2010
2.59
 225,560 2.62 2.63 2.59 92,300 0 4.4
08/02/2010
2.62
 205,840 2.61 2.64 2.59 6,000 15,080 -0.4
05/02/2010
2.61
 500,450 2.71 2.75 2.61 1,000 0 0.0
04/02/2010
2.71
 396,530 2.64 2.74 2.65 35,750 500 1.7
03/02/2010
2.64
 261,760 2.60 2.68 2.60 50,120 0 2.4
02/02/2010
2.60
 396,730 2.59 2.62 2.56 78,000 0 3.7
01/02/2010
2.59
 213,520 2.56 2.59 2.53 0 0 0
29/01/2010
2.56
 253,640 2.56 2.59 2.49 0 0 0
28/01/2010
2.56
 197,430 2.64 2.64 2.53 0 0 0
27/01/2010
2.64
 499,050 2.67 2.75 2.60 1,000 850 0.0
26/01/2010
2.67
 448,500 2.54 2.67 2.64 2,000 0 0.1
25/01/2010
2.54
 232,720 2.49 2.54 2.48 38,000 0 1.7
22/01/2010
2.49
 315,720 2.48 2.51 2.42 0 0 0
21/01/2010
2.48
 587,040 2.52 2.56 2.40 26,390 5,150 1.0
20/01/2010
2.52
 256,870 2.64 2.67 2.52 1,200 3,800 -0.1
19/01/2010
2.64
 412,840 2.61 2.68 2.61 13,210 9,000 0.2
18/01/2010
2.61
 616,560 2.75 2.75 2.61 22,440 0 1.1
15/01/2010
2.75
 448,070 2.86 2.86 2.73 33,180 0 1.7
14/01/2010
2.86
 663,720 2.81 2.92 2.81 10 0 0.0
13/01/2010
2.81
 1,078,940 2.72 2.83 2.59 7,890 0 0.4
12/01/2010
2.72
 929,460 2.83 2.89 2.70 24,920 0 1.3
11/01/2010
2.83
 858,250 2.89 2.94 2.81 4,620 95,000 -4.7
08/01/2010
2.89
 826,260 3.03 3.14 2.89 3,800 7,120 -0.2
07/01/2010
3.03
 968,590 3.05 3.16 3.03 7,880 100,020 -5.3
06/01/2010
3.05
 1,497,290 2.92 3.05 2.92 1,000 7,000 -0.3
05/01/2010
2.92
 850,480 2.86 3.00 2.89 69,000 0 3.8
04/01/2010
2.86
 1,420,060 2.74 2.86 2.78 145,000 0 7.5
31/12/2009
2.74
 1,105,520 2.61 2.74 2.70 50,000 0 0
30/12/2009
2.61
 868,840 2.49 2.61 2.51 146,610 0 0

Chính sách bảo mật | Điều khoản sử dụng |