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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |