CTCP Tập đoàn Hoa Sen (hsg)

10.05
-0.15
(-1.47%)
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)
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
11/08/2009
2.27
 713,910 2.24 2.28 2.21 20,000 1,500 0
10/08/2009
2.24
 1,287,350 2.17 2.28 2.15 37,000 10,000 0
07/08/2009
2.17
 1,335,630 2.08 2.18 2.09 3,980 650 0
06/08/2009
2.08
 876,960 1.99 2.08 2.07 46,160 0 0
05/08/2009
1.99
 922,520 1.89 1.99 1.87 1,500 3,000 0
04/08/2009
1.89
 450,110 1.83 1.89 1.86 0 11,500 0
03/08/2009
1.83
 220,970 1.83 1.86 1.81 400 0 0
31/07/2009
1.83
 328,790 1.78 1.83 1.78 11,840 0 0
30/07/2009
1.78
 327,420 1.79 1.79 1.75 3,000 0 0
29/07/2009
1.79
 255,030 1.80 1.86 1.79 11,570 0 0
28/07/2009
1.80
 394,200 1.86 1.88 1.80 52,210 0 0
27/07/2009
1.86
 736,070 1.79 1.88 1.79 63,510 2,000 0
24/07/2009
1.79
 508,080 1.71 1.79 1.79 26,270 0 0
23/07/2009
1.71
 321,950 1.63 1.71 1.60 100,240 0 0
22/07/2009
1.63
 122,970 1.62 1.66 1.63 43,560 0 0
21/07/2009
1.62
 167,130 1.62 1.64 1.59 0 0 0
20/07/2009
1.62
 186,190 1.71 1.71 1.62 0 0 0
17/07/2009
1.71
 323,240 1.69 1.73 1.68 0 0 0
16/07/2009
1.69
 160,540 1.66 1.71 1.66 31,820 0 0
15/07/2009
1.66
 186,750 1.65 1.72 1.65 14,000 0 0
14/07/2009
1.65
 322,440 1.67 1.69 1.62 118,130 9,450 0
13/07/2009
1.67
 270,510 1.74 1.75 1.67 0 0 0
10/07/2009
1.74
 336,030 1.79 1.81 1.73 134,040 3,270 0
09/07/2009
1.79
 378,570 1.74 1.82 1.74 143,110 0 0
08/07/2009
1.74
 627,380 1.66 1.74 1.66 267,180 20,820 0
07/07/2009
1.66
 191,390 1.65 1.67 1.62 0 0 0
06/07/2009
1.65
 199,730 1.57 1.65 1.59 0 0 0
03/07/2009
1.57
 181,420 1.56 1.57 1.52 0 5,000 0
02/07/2009
1.56
 324,490 1.51 1.56 1.45 0 0 0
01/07/2009
1.51
 273,280 1.59 1.59 1.51 0 5,710 0
30/06/2009
1.59
 276,360 1.67 1.69 1.59 70,000 35,420 0
29/06/2009
1.67
 163,220 1.62 1.68 1.62 0 0 0
26/06/2009
1.62
 387,500 1.69 1.69 1.61 0 0 0
25/06/2009
1.69
 359,780 1.78 1.83 1.69 0 80,000 0
24/06/2009
1.78
 1,095,930 1.70 1.78 1.75 19,700 488,210 0
23/06/2009
1.70
 142,560 1.79 1.79 1.70 0 0 0
22/06/2009
1.79
 665,820 1.86 1.86 1.76 16,240 0 0
19/06/2009
1.86
 621,960 1.83 1.92 1.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |