CTCP Tập đoàn Hoa Sen (hsg)

10.10
-0.10
(-0.98%)
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
(2026-08-12) 		-0.40 -3.67% 41,389,100 -220,514 0
10.20
11.05
10.20
2 tháng
(2026-07-13) 		-0.75 -6.67% 97,813,800 28,546 0
10.05
11.65
10.20
3 tháng
(2026-06-15) 		-1.55 -12.86% 150,017,200 -2,264,001 0
10.05
12.20
10.20
6 tháng
(2026-03-16) 		-0.58 -5.21% 373,361,400 -3,884,966 -3.5
10.05
12.80
10.20
12 tháng
(2025-09-16) 		-5.04 -32.43% 891,590,600 -40,940,566 -655.1
10.05
15.54
10.20
24 tháng
(2024-09-23) 		-4.52 -30.10% 2,881,041,600 -49,773,018 -1,032.8
9.62
16.12
10.20
36 tháng
(2023-09-27) 		-4.06 -27.91% 5,745,997,400 -114,808,337 -2,424.3
9.62
18.95
10.20
60 tháng
(2021-10-07) 		-17.54 -62.56% 11,563,838,700 -55,788,357 -2,049.5
5.20
29.37
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2010
1.64
 284,290 1.72 1.72 1.64 51,580 0 1.1
24/08/2010
1.72
 223,890 1.81 1.81 1.72 1,100 42,070 -0.9
23/08/2010
1.81
 51,730 1.84 1.84 1.78 0 15,100 -0.3
20/08/2010
1.84
 549,740 1.87 1.87 1.78 87,310 189,750 -2.3
19/08/2010
1.87
 215,700 1.89 1.89 1.85 61,700 0 1.5
18/08/2010
1.89
 155,140 1.93 1.93 1.87 56,120 0 1.3
17/08/2010
1.93
 256,140 1.96 1.96 1.89 72,670 10,000 1.5
16/08/2010
1.96
 484,070 1.87 1.96 1.89 0 0 0
13/08/2010
1.87
 355,780 1.78 1.87 1.77 0 0 0
12/08/2010
1.78
 470,900 1.87 1.87 1.78 34,000 148,200 -2.6
11/08/2010
1.87
 169,790 1.89 1.93 1.82 10,000 59,340 -1.2
10/08/2010
1.89
 416,930 1.98 1.98 1.89 52,000 213,390 -3.9
09/08/2010
1.98
 122,470 2.08 2.08 1.98 9,280 46,690 -0.9
06/08/2010
2.08
 53,110 2.12 2.12 2.08 6,960 0 0.2
05/08/2010
2.12
 89,610 2.13 2.19 2.12 17,430 0 0.5
04/08/2010
2.13
 137,720 2.21 2.21 2.13 400 34,740 -0.9
03/08/2010
2.21
 181,650 2.26 2.27 2.20 30,080 90,640 -1.7
02/08/2010
2.26
 139,830 2.31 2.31 2.26 0 62,400 -1.8
30/07/2010
2.31
 153,760 2.31 2.34 2.30 52,170 0 1.5
29/07/2010
2.31
 214,620 2.33 2.33 2.28 115,570 80,000 1.0
28/07/2010
2.33
 233,290 2.34 2.34 2.32 133,000 117,790 0.4
27/07/2010
2.34
 314,280 2.31 2.38 2.32 178,670 68,300 3.3
26/07/2010
2.31
 66,110 2.32 2.34 2.31 21,870 0 0.6
23/07/2010
2.32
 133,930 2.31 2.34 2.31 69,410 0 2.0
22/07/2010
2.31
 118,570 2.34 2.34 2.31 61,870 5,090 1.7
21/07/2010
2.34
 198,910 2.35 2.35 2.33 95,170 70,000 0.7
20/07/2010
2.35
 117,240 2.35 2.36 2.34 37,000 10,950 0.8
19/07/2010
2.35
 74,570 2.39 2.39 2.34 21,830 0 0.7
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

Chính sách bảo mật | Điều khoản sử dụng |