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)
29/12/2009
2.49
 340,700 2.48 2.50 2.43 124,020 3,000 0
28/12/2009
2.48
 413,990 2.45 2.53 2.38 145,020 0 0
25/12/2009
2.45
 522,950 2.34 2.45 2.39 0 0 0
24/12/2009
2.34
 340,800 2.27 2.34 2.20 9,370 0 0
23/12/2009
2.27
 379,160 2.20 2.28 2.20 102,000 10,200 0
22/12/2009
2.20
 473,320 2.17 2.28 2.17 89,600 0 0
21/12/2009
2.17
 213,160 2.07 2.17 2.13 36,400 3,190 0
18/12/2009
2.07
 473,640 2.04 2.14 2.07 11,000 275,000 0
17/12/2009
2.04
 353,910 2.15 2.15 2.04 0 49,000 0
16/12/2009
2.15
 187,740 2.26 2.26 2.15 500 0 0
15/12/2009
2.26
 242,810 2.26 2.29 2.17 112,000 0 0
14/12/2009
2.26
 458,180 2.16 2.26 2.09 193,940 0 0
11/12/2009
2.16
 196,810 2.27 2.27 2.16 1,200 2,090 0
10/12/2009
2.27
 251,260 2.38 2.41 2.27 0 0 0
09/12/2009
2.38
 279,350 2.50 2.50 2.38 1,000 0 0
08/12/2009
2.50
 153,050 2.59 2.59 2.50 1,000 0 0
07/12/2009
2.59
 133,380 2.59 2.61 2.56 0 0 0
04/12/2009
2.59
 191,840 2.56 2.61 2.56 0 8,380 0
03/12/2009
2.56
 206,130 2.58 2.60 2.48 0 0 0
02/12/2009
2.58
 223,160 2.71 2.71 2.58 0 3,390 0
01/12/2009
2.71
 304,800 2.70 2.78 2.71 0 0 0
30/11/2009
2.70
 407,570 2.58 2.70 2.56 14,740 0 0
27/11/2009
2.58
 686,580 2.54 2.66 2.41 47,180 18,000 0
26/11/2009
2.54
 159,150 2.67 2.67 2.54 31,780 15,000 0
25/11/2009
2.67
 544,780 2.81 2.81 2.67 5,800 0 0
24/11/2009
2.81
 506,950 2.81 2.89 2.75 93,670 0 0
23/11/2009
2.81
 458,640 2.92 2.92 2.81 152,500 0 0
20/11/2009
2.92
 404,950 2.97 3.00 2.92 102,000 41,500 0
19/11/2009
2.97
 458,660 2.94 3.00 2.94 0 0 0
18/11/2009
2.94
 393,560 2.89 2.94 2.86 0 15,890 0
17/11/2009
2.89
 254,230 2.89 2.92 2.86 1,940 0 0
16/11/2009
2.89
 349,080 2.92 2.97 2.89 0 4,640 0
13/11/2009
2.92
 831,760 2.78 2.92 2.75 35,200 24,810 0
12/11/2009
2.78
 887,430 2.66 2.78 2.67 81,430 0 0
11/11/2009
2.66
 536,930 2.54 2.66 2.51 2,860 0 0
10/11/2009
2.54
 379,620 2.67 2.70 2.54 500 0 0
09/11/2009
2.67
 410,150 2.81 2.81 2.67 7,430 0 0
06/11/2009
2.81
 331,950 2.92 3.00 2.81 3,000 0 0
05/11/2009
2.92
 387,560 2.83 2.97 2.83 0 0 0
04/11/2009
2.83
 553,590 2.86 3.00 2.78 0 43,000 0
03/11/2009
2.86
 677,890 3.00 3.00 2.86 5,450 17,600 0
02/11/2009
3.00
 784,010 3.14 3.14 3.00 0 283,940 0
30/10/2009
3.14
 419,160 3.11 3.19 3.08 1,960 0 0
29/10/2009
3.11
 798,520 3.25 3.25 3.11 0 23,900 0
28/10/2009
3.25
 644,190 3.22 3.33 3.22 68,240 0 0
27/10/2009
3.22
 756,950 3.30 3.30 3.14 0 0 0
26/10/2009
3.30
 1,010,360 3.47 3.47 3.30 100,000 0 0
23/10/2009
3.47
 1,376,110 3.63 3.63 3.47 39,570 0 0
22/10/2009
3.63
 1,911,350 3.47 3.63 3.58 30,000 3,000 0
21/10/2009
3.47
 1,866,070 3.30 3.47 3.25 26,440 12,000 0
20/10/2009
3.30
 777,000 3.27 3.30 3.25 100,670 0 0
19/10/2009
3.27
 557,580 3.27 3.30 3.25 95,470 0 0
16/10/2009
3.27
 1,076,180 3.41 3.41 3.25 0 60 0
15/10/2009
3.41
 1,134,730 3.41 3.49 3.38 80,000 0 0
14/10/2009
3.41
 763,630 3.30 3.41 3.27 2,560 0 0
13/10/2009
3.30
 442,500 3.36 3.38 3.30 0 0 0
12/10/2009
3.36
 1,376,080 3.25 3.38 3.25 13,000 0 0
09/10/2009
3.25
 991,950 3.25 3.30 3.22 5,960 102,400 0
08/10/2009
3.25
 641,500 3.33 3.33 3.25 0 5,000 0
07/10/2009
3.33
 691,200 3.27 3.38 3.27 0 0 0
06/10/2009
3.27
 550,620 3.30 3.36 3.27 10,220 35,000 0
05/10/2009
3.30
 1,277,960 3.19 3.33 3.16 2,400 62,500 0
02/10/2009
3.19
 1,308,740 3.27 3.27 3.14 10,670 600 0
01/10/2009
3.27
 642,430 3.41 3.41 3.27 15,280 0 0
30/09/2009
3.41
 888,740 3.49 3.49 3.41 0 33,600 0
29/09/2009
3.49
 1,182,660 3.55 3.58 3.47 1,930 1,200 0
28/09/2009
3.55
 1,071,070 3.47 3.63 3.49 0 2,500 0
25/09/2009
3.47
 555,330 3.41 3.47 3.38 0 1,000 0
24/09/2009
3.41
 763,890 3.52 3.52 3.41 33,600 60,270 0
23/09/2009
3.52
 2,062,720 3.36 3.52 3.44 2,200 39,070 0
22/09/2009
3.36
 1,296,800 3.36 3.36 3.30 127,500 10,150 0
21/09/2009
3.36
 1,012,140 3.38 3.41 3.30 0 0 0
18/09/2009
3.38
 704,220 3.38 3.41 3.30 0 130,000 0
17/09/2009
3.38
 1,335,390 3.27 3.41 3.25 2,400 158,340 0
16/09/2009
3.27
 900,360 3.36 3.41 3.25 0 9,890 0
15/09/2009
3.36
 1,357,050 3.44 3.44 3.27 1,520 197,350 0
14/09/2009
3.44
 812,430 3.41 3.47 3.36 10,170 13,280 0
11/09/2009
3.41
 958,450 3.47 3.52 3.41 5,000 45,000 0
10/09/2009
3.47
 1,650,350 3.30 3.47 3.30 10,000 10,000 0
09/09/2009
3.30
 717,970 3.16 3.30 3.19 3,620 10,000 0
08/09/2009
3.16
 778,360 3.03 3.16 3.08 11,410 15,000 0
07/09/2009
3.03
 1,381,250 2.89 3.03 2.81 15,300 45,830 0
04/09/2009
2.89
 1,207,800 3.03 3.11 2.89 4,120 24,710 0
03/09/2009
3.03
 1,355,110 2.94 3.08 2.89 5,000 8,650 0
02/09/2009
2.94
 0 2.94 2.94 2.94 0 0 0
01/09/2009
2.94
 1,158,280 2.81 2.94 2.72 9,260 1,800 0
31/08/2009
2.81
 503,080 2.67 2.81 2.81 680 0 0
28/08/2009
2.67
 1,082,140 2.55 2.67 2.60 5,150 0 0
27/08/2009: Cổ tức tiền mặt tỉ lệ: 10%
27/08/2009
2.55
 573,060 2.43 2.55 2.48 0 0 0
26/08/2009
2.43
 534,770 2.42 2.49 2.41 3,600 36,550 0
25/08/2009
2.42
 864,000 2.46 2.50 2.42 0 57,530 0
24/08/2009
2.46
 840,520 2.46 2.50 2.41 22,000 2,000 0
21/08/2009
2.46
 936,380 2.47 2.56 2.37 2,250 0 0
20/08/2009
2.47
 710,830 2.36 2.47 2.44 0 400 0
19/08/2009
2.36
 715,980 2.25 2.36 2.28 0 190 0
18/08/2009
2.25
 828,290 2.15 2.25 2.13 2,500 7,370 0
17/08/2009
2.15
 380,930 2.14 2.19 2.07 0 0 0
14/08/2009
2.14
 451,590 2.17 2.17 2.14 89,130 0 0
13/08/2009
2.17
 757,150 2.18 2.21 2.17 650 0 0
12/08/2009
2.18
 702,630 2.27 2.30 2.18 30,000 800 0

Chính sách bảo mật | Điều khoản sử dụng |