CTCP Tập đoàn Hoa Sen (hsg)

15.95
0.05
(0.31%)
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
(2025-12-29) 		-0.30 -1.85% 75,027,000 -522,100 -10.3
15.40
17
15.90
2 tháng
(2025-11-28) 		-0.80 -4.79% 127,240,400 -1,385,100 -24.8
15.40
17
15.90
3 tháng
(2025-10-29) 		-1.10 -6.47% 207,534,800 -6,922,000 -119.0
15.40
17.30
15.90
6 tháng
(2025-07-31) 		-2.75 -14.75% 818,318,200 -32,885,093 -587.2
15.40
20.95
15.90
12 tháng
(2025-02-03) 		-1.20 -7.02% 1,840,816,400 -28,556,030 -724.6
12.50
20.95
15.90
24 tháng
(2024-02-07) 		-6.11 -27.76% 4,177,140,400 -117,941,518 -2,607.9
12.50
24.63
15.90
36 tháng
(2023-02-13) 		2.66 20.13% 7,631,392,200 -33,936,312 -1,134.8
12.50
24.63
15.90
60 tháng
(2021-02-22) 		-2.03 -11.32% 12,920,008,100 -36,579,891 -1,415.6
6.76
38.18
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2009
3.15
 864,000 3.20 3.24 3.14 0 57,530 0
24/08/2009
3.20
 840,520 3.20 3.25 3.13 22,000 2,000 0
21/08/2009
3.20
 936,380 3.21 3.33 3.08 2,250 0 0
20/08/2009
3.21
 710,830 3.06 3.21 3.17 0 400 0
19/08/2009
3.06
 715,980 2.92 3.06 2.97 0 190 0
18/08/2009
2.92
 828,290 2.79 2.92 2.77 2,500 7,370 0
17/08/2009
2.79
 380,930 2.78 2.85 2.69 0 0 0
14/08/2009
2.78
 451,590 2.83 2.83 2.78 89,130 0 0
13/08/2009
2.83
 757,150 2.83 2.87 2.82 650 0 0
12/08/2009
2.83
 702,630 2.95 2.99 2.83 30,000 800 0
11/08/2009
2.95
 713,910 2.92 2.96 2.87 20,000 1,500 0
10/08/2009
2.92
 1,287,350 2.83 2.96 2.80 37,000 10,000 0
07/08/2009
2.83
 1,335,630 2.71 2.84 2.72 3,980 650 0
06/08/2009
2.71
 876,960 2.58 2.71 2.69 46,160 0 0
05/08/2009
2.58
 922,520 2.46 2.58 2.43 1,500 3,000 0
04/08/2009
2.46
 450,110 2.38 2.46 2.41 0 11,500 0
03/08/2009
2.38
 220,970 2.38 2.41 2.36 400 0 0
31/07/2009
2.38
 328,790 2.31 2.38 2.31 11,840 0 0
30/07/2009
2.31
 327,420 2.33 2.33 2.27 3,000 0 0
29/07/2009
2.33
 255,030 2.34 2.41 2.33 11,570 0 0
28/07/2009
2.34
 394,200 2.42 2.45 2.34 52,210 0 0
27/07/2009
2.42
 736,070 2.33 2.44 2.33 63,510 2,000 0
24/07/2009
2.33
 508,080 2.22 2.33 2.33 26,270 0 0
23/07/2009
2.22
 321,950 2.12 2.22 2.08 100,240 0 0
22/07/2009
2.12
 122,970 2.11 2.15 2.12 43,560 0 0
21/07/2009
2.11
 167,130 2.11 2.13 2.06 0 0 0
20/07/2009
2.11
 186,190 2.22 2.22 2.11 0 0 0
17/07/2009
2.22
 323,240 2.20 2.25 2.18 0 0 0
16/07/2009
2.20
 160,540 2.15 2.22 2.16 31,820 0 0
15/07/2009
2.15
 186,750 2.15 2.23 2.15 14,000 0 0
14/07/2009
2.15
 322,440 2.17 2.20 2.11 118,130 9,450 0
13/07/2009
2.17
 270,510 2.27 2.27 2.17 0 0 0
10/07/2009
2.27
 336,030 2.32 2.35 2.24 134,040 3,270 0
09/07/2009
2.32
 378,570 2.26 2.37 2.26 143,110 0 0
08/07/2009
2.26
 627,380 2.15 2.26 2.15 267,180 20,820 0
07/07/2009
2.15
 191,390 2.14 2.17 2.11 0 0 0
06/07/2009
2.14
 199,730 2.04 2.14 2.07 0 0 0
03/07/2009
2.04
 181,420 2.03 2.04 1.97 0 5,000 0
02/07/2009
2.03
 324,490 1.97 2.03 1.89 0 0 0
01/07/2009
1.97
 273,280 2.06 2.06 1.97 0 5,710 0
30/06/2009
2.06
 276,360 2.17 2.20 2.06 70,000 35,420 0
29/06/2009
2.17
 163,220 2.11 2.19 2.11 0 0 0
26/06/2009
2.11
 387,500 2.20 2.20 2.10 0 0 0
25/06/2009
2.20
 359,780 2.31 2.38 2.20 0 80,000 0
24/06/2009
2.31
 1,095,930 2.21 2.31 2.27 19,700 488,210 0
23/06/2009
2.21
 142,560 2.32 2.32 2.21 0 0 0
22/06/2009
2.32
 665,820 2.41 2.41 2.29 16,240 0 0
19/06/2009
2.41
 621,960 2.38 2.50 2.28 0 0 0
18/06/2009
2.38
 480,140 2.41 2.48 2.29 70,000 15,670 0
17/06/2009
2.41
 665,710 2.29 2.41 2.18 64,390 0 0
16/06/2009
2.29
 423,740 2.41 2.41 2.29 2,000 62,700 0
15/06/2009
2.41
 1,101,230 2.54 2.59 2.41 10,490 39,990 0
12/06/2009
2.54
 1,006,710 2.43 2.55 2.45 40,000 21,000 0
11/06/2009
2.43
 579,410 2.31 2.43 2.36 0 0 0
10/06/2009
2.31
 615,650 2.43 2.43 2.31 500 0 0
09/06/2009
2.43
 988,180 2.32 2.43 2.32 0 40,510 0
08/06/2009
2.32
 114,370 2.22 2.32 2.32 0 30,000 0
05/06/2009
2.22
 142,150 2.11 2.22 2.22 11,750 0 0
04/06/2009
2.11
 529,250 2.01 2.11 2.11 3,210 5,000 0
03/06/2009
2.01
 563,550 2.06 2.10 2.00 43,730 0 0
02/06/2009
2.06
 643,870 1.96 2.06 2.03 34,010 3,020 0
01/06/2009
1.96
 321,330 1.87 1.96 1.96 20,130 1,000 0
29/05/2009
1.87
 487,950 1.78 1.87 1.78 19,200 50 0
28/05/2009
1.78
 726,180 1.87 1.87 1.78 23,940 5,000 0
27/05/2009
1.87
 824,300 1.97 1.98 1.87 20,390 199,000 0
26/05/2009
1.97
 684,060 2.04 2.04 1.94 33,260 39,460 0
25/05/2009
2.04
 766,490 1.97 2.05 1.97 40,000 134,410 0
22/05/2009
1.97
 1,343,760 1.89 1.98 1.85 0 2,000 0
21/05/2009
1.89
 98,460 1.80 1.89 1.89 17,240 0 0
20/05/2009
1.80
 165,550 1.72 1.80 1.80 0 0 0
19/05/2009
1.72
 262,070 1.64 1.72 1.72 11,000 240,800 0
18/05/2009
1.64
 488,190 1.57 1.64 1.57 1,000 200,000 0
15/05/2009
1.57
 245,830 1.50 1.57 1.57 0 4,000 0
14/05/2009
1.50
 692,510 1.54 1.55 1.46 2,000 0 0
13/05/2009
1.54
 1,096,570 1.47 1.54 1.50 3,440 50,000 0
12/05/2009
1.47
 462,560 1.40 1.47 1.43 500 110,000 0
11/05/2009
1.40
 659,200 1.34 1.40 1.38 30,420 310,000 0
08/05/2009
1.34
 778,780 1.27 1.34 1.29 0 0 0
07/05/2009
1.27
 518,600 1.22 1.27 1.26 0 0 0
06/05/2009
1.22
 963,240 1.24 1.29 1.21 64,750 1,000 0
05/05/2009
1.24
 169,340 1.18 1.24 1.24 0 0 0
04/05/2009
1.18
 36,070 1.13 1.18 1.18 2,660 0 0
29/04/2009
1.13
 415,860 1.08 1.13 1.05 0 0 0
28/04/2009
1.08
 273,070 1.05 1.08 1.02 0 17,690 0
27/04/2009
1.05
 397,300 1.10 1.11 1.05 24,040 0 0
24/04/2009
1.10
 327,510 1.15 1.15 1.10 0 115,660 0
23/04/2009
1.15
 329,880 1.20 1.22 1.15 19,000 0 0
22/04/2009
1.20
 542,890 1.15 1.21 1.12 59,920 0 0
21/04/2009
1.15
 714,390 1.15 1.15 1.10 52,430 0 0
20/04/2009
1.15
 683,010 1.21 1.22 1.15 51,000 0 0
17/04/2009
1.21
 982,770 1.15 1.21 1.14 0 10 0
16/04/2009
1.15
 209,010 1.10 1.15 1.15 0 0 0
15/04/2009
1.10
 973,730 1.06 1.10 1.03 17,870 0 0
14/04/2009
1.06
 740,220 1.01 1.06 1.01 0 0 0
13/04/2009
1.01
 72,870 0.97 1.01 1.01 9,120 0 0
10/04/2009
0.97
 232,470 0.92 0.97 0.97 12,420 0 0
09/04/2009
0.92
 372,090 0.92 0.94 0.92 0 0 0
08/04/2009
0.92
 1,007,870 0.93 0.97 0.90 0 5,670 0
07/04/2009
0.93
 611,150 0.89 0.93 0.87 24,440 1,580 0
03/04/2009
0.89
 227,530 0.85 0.89 0.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |