CTCP Tập đoàn Hoa Sen (hsg)

14.35
-0.05
(-0.35%)
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
(2026-02-11) 		-1.20 -7.69% 77,624,800 -2,587,100 -34.3
13.80
16.40
14.35
2 tháng
(2026-01-12) 		-1.90 -11.66% 175,665,900 -5,177,800 -77.9
13.80
17
14.35
3 tháng
(2025-12-15) 		-1 -6.49% 218,397,600 -4,139,300 -60.9
13.80
17
14.35
6 tháng
(2025-09-15) 		-6.30 -30.43% 529,237,700 -37,029,100 -651.3
13.80
20.70
14.35
12 tháng
(2025-03-18) 		-3.38 -19.01% 1,739,625,900 -26,351,758 -667.3
12.50
20.95
14.35
24 tháng
(2024-03-25) 		-7.37 -33.86% 3,949,751,100 -109,229,158 -2,384.7
12.50
24.63
14.35
36 tháng
(2023-03-29) 		-0.81 -5.33% 7,181,317,600 -83,363,312 -1,914.3
12.50
24.63
14.35
60 tháng
(2021-04-08) 		-6.18 -30.01% 12,757,547,800 -30,191,491 -1,187.1
6.76
38.18
14.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/04/2009
0.85
 99,310 0.81 0.85 0.85 0 0 0
01/04/2009
0.81
 267,730 0.78 0.81 0.78 0 34,720 0
31/03/2009
0.78
 538,010 0.80 0.80 0.77 0 66,660 0
30/03/2009
0.80
 462,480 0.84 0.84 0.80 0 0 0
27/03/2009
0.84
 620,330 0.88 0.90 0.84 6,980 12,500 0
26/03/2009
0.88
 494,470 0.85 0.88 0.85 108,020 1,500 0
25/03/2009
0.85
 782,650 0.81 0.85 0.80 169,490 0 0
24/03/2009
0.81
 519,180 0.78 0.81 0.80 157,810 5,000 0
23/03/2009
0.78
 310,460 0.81 0.81 0.78 3,100 10 0
20/03/2009
0.81
 228,300 0.82 0.84 0.79 0 0 0
19/03/2009
0.82
 606,190 0.82 0.85 0.82 20,000 40 0
18/03/2009
0.82
 789,550 0.78 0.82 0.79 0 8,050 0
17/03/2009
0.78
 344,540 0.76 0.80 0.77 2,000 0 0
16/03/2009
0.76
 256,150 0.78 0.78 0.76 3,000 0 0
13/03/2009
0.78
 574,330 0.77 0.79 0.76 3,000 50 0
12/03/2009
0.77
 1,510,930 0.73 0.77 0.71 13,000 150 0
11/03/2009
0.73
 196,870 0.70 0.73 0.73 0 60,000 0
10/03/2009
0.70
 219,280 0.67 0.70 0.70 0 85,990 0
09/03/2009
0.67
 386,620 0.64 0.67 0.65 0 70,000 0
06/03/2009
0.64
 216,970 0.63 0.64 0.62 100 0 0
05/03/2009
0.63
 152,500 0.62 0.64 0.62 100 0 0
04/03/2009
0.62
 148,080 0.63 0.64 0.62 100 0 0
03/03/2009
0.63
 345,960 0.66 0.66 0.63 0 0 0
02/03/2009
0.66
 204,840 0.65 0.66 0.64 0 8,450 0
27/02/2009
0.65
 107,210 0.66 0.66 0.65 110 0 0
26/02/2009
0.66
 308,440 0.70 0.70 0.66 0 20,000 0
25/02/2009
0.70
 429,010 0.68 0.70 0.67 0 40,000 0
24/02/2009
0.68
 65,430 0.71 0.71 0.68 60 0 0
23/02/2009
0.71
 76,490 0.75 0.75 0.71 0 9,210 0
20/02/2009
0.75
 184,230 0.78 0.78 0.75 0 0 0
19/02/2009
0.78
 158,880 0.82 0.83 0.78 10 0 0
18/02/2009
0.82
 200,790 0.86 0.86 0.82 0 0 0
17/02/2009
0.86
 235,630 0.89 0.90 0.86 0 0 0
16/02/2009
0.89
 294,460 0.87 0.91 0.87 10 22,340 0
13/02/2009
0.87
 179,730 0.90 0.90 0.86 0 0 0
12/02/2009
0.90
 249,790 0.94 0.94 0.90 1,000 0 0
11/02/2009
0.94
 46,500 0.99 0.99 0.94 2,310 0 0
10/02/2009
0.99
 202,910 1.04 1.04 0.99 0 0 0
09/02/2009
1.04
 193,850 1.04 1.05 1.01 2,000 0 0
06/02/2009
1.04
 263,530 1.08 1.08 1.04 0 34,100 0
05/02/2009
1.08
 25,240 1.14 1.14 1.08 4,510 0 0
04/02/2009
1.14
 5,080 1.20 1.20 1.14 0 0 0
03/02/2009
1.20
 19,220 1.25 1.25 1.20 11,260 0 0
02/02/2009
1.25
 19,560 1.31 1.31 1.25 190 0 0
23/01/2009
1.31
 81,790 1.33 1.33 1.31 2,070 0 0
22/01/2009
1.33
 74,840 1.31 1.33 1.31 0 0 0
21/01/2009
1.31
 45,210 1.31 1.32 1.30 0 0 0
20/01/2009
1.31
 112,140 1.33 1.33 1.30 16,000 0 0
19/01/2009
1.33
 183,510 1.36 1.36 1.30 93,650 0 0
16/01/2009
1.36
 518,980 1.30 1.36 1.30 372,650 0 0
15/01/2009
1.30
 185,720 1.30 1.31 1.28 92,270 0 0
14/01/2009
1.30
 197,160 1.30 1.32 1.29 10,000 0 0
13/01/2009
1.30
 154,020 1.31 1.33 1.29 0 0 0
12/01/2009
1.31
 148,180 1.33 1.33 1.30 0 0 0
09/01/2009
1.33
 264,690 1.36 1.36 1.31 800 0 0
08/01/2009
1.36
 303,820 1.43 1.43 1.36 0 0 0
07/01/2009
1.43
 539,930 1.43 1.48 1.43 202,620 0 0
06/01/2009
1.43
 631,790 1.36 1.43 1.40 142,920 0 0
05/01/2009
1.36
 479,070 1.30 1.36 1.29 128,010 0 0
02/01/2009
1.30
 278,840 1.32 1.32 1.28 35,040 0 0
31/12/2008
1.32
 239,090 1.34 1.34 1.31 112,950 0 0
30/12/2008
1.34
 228,490 1.33 1.35 1.31 67,370 0 0
29/12/2008
1.33
 153,170 1.38 1.38 1.32 10,040 0 0
26/12/2008
1.38
 294,520 1.36 1.38 1.30 70,000 2,000 0
25/12/2008
1.36
 209,190 1.41 1.42 1.36 0 0 0
24/12/2008
1.41
 150,910 1.46 1.46 1.40 21,900 0 0
23/12/2008
1.46
 147,970 1.47 1.47 1.44 24,800 0 0
22/12/2008
1.47
 331,800 1.47 1.50 1.44 16,750 0 0
19/12/2008
1.47
 554,220 1.52 1.52 1.45 0 329,900 0
18/12/2008
1.52
 923,090 1.50 1.57 1.43 20,000 80,000 0
17/12/2008
1.50
 500 1.58 1.58 1.50 0 0 0
16/12/2008
1.58
 610 1.66 1.66 1.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |