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)
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
18/06/2009
1.83
 480,140 1.85 1.91 1.76 70,000 15,670 0
17/06/2009
1.85
 665,710 1.76 1.85 1.68 64,390 0 0
16/06/2009
1.76
 423,740 1.86 1.86 1.76 2,000 62,700 0
15/06/2009
1.86
 1,101,230 1.95 1.99 1.86 10,490 39,990 0
12/06/2009
1.95
 1,006,710 1.87 1.96 1.88 40,000 21,000 0
11/06/2009
1.87
 579,410 1.78 1.87 1.82 0 0 0
10/06/2009
1.78
 615,650 1.87 1.87 1.78 500 0 0
09/06/2009
1.87
 988,180 1.79 1.87 1.79 0 40,510 0
08/06/2009
1.79
 114,370 1.71 1.79 1.79 0 30,000 0
05/06/2009
1.71
 142,150 1.62 1.71 1.71 11,750 0 0
04/06/2009
1.62
 529,250 1.55 1.62 1.62 3,210 5,000 0
03/06/2009
1.55
 563,550 1.58 1.61 1.54 43,730 0 0
02/06/2009
1.58
 643,870 1.51 1.58 1.56 34,010 3,020 0
01/06/2009
1.51
 321,330 1.44 1.51 1.51 20,130 1,000 0
29/05/2009
1.44
 487,950 1.37 1.44 1.37 19,200 50 0
28/05/2009
1.37
 726,180 1.44 1.44 1.37 23,940 5,000 0
27/05/2009
1.44
 824,300 1.52 1.52 1.44 20,390 199,000 0
26/05/2009
1.52
 684,060 1.57 1.57 1.50 33,260 39,460 0
25/05/2009
1.57
 766,490 1.52 1.58 1.52 40,000 134,410 0
22/05/2009
1.52
 1,343,760 1.45 1.52 1.43 0 2,000 0
21/05/2009
1.45
 98,460 1.39 1.45 1.45 17,240 0 0
20/05/2009
1.39
 165,550 1.32 1.39 1.39 0 0 0
19/05/2009
1.32
 262,070 1.26 1.32 1.32 11,000 240,800 0
18/05/2009
1.26
 488,190 1.21 1.26 1.21 1,000 200,000 0
15/05/2009
1.21
 245,830 1.15 1.21 1.21 0 4,000 0
14/05/2009
1.15
 692,510 1.18 1.19 1.12 2,000 0 0
13/05/2009
1.18
 1,096,570 1.13 1.18 1.16 3,440 50,000 0
12/05/2009
1.13
 462,560 1.08 1.13 1.10 500 110,000 0
11/05/2009
1.08
 659,200 1.03 1.08 1.06 30,420 310,000 0
08/05/2009
1.03
 778,780 0.98 1.03 1.00 0 0 0
07/05/2009
0.98
 518,600 0.94 0.98 0.97 0 0 0
06/05/2009
0.94
 963,240 0.95 0.99 0.93 64,750 1,000 0
05/05/2009
0.95
 169,340 0.91 0.95 0.95 0 0 0
04/05/2009
0.91
 36,070 0.87 0.91 0.91 2,660 0 0
29/04/2009
0.87
 415,860 0.83 0.87 0.81 0 0 0
28/04/2009
0.83
 273,070 0.81 0.83 0.79 0 17,690 0
27/04/2009
0.81
 397,300 0.84 0.86 0.81 24,040 0 0
24/04/2009
0.84
 327,510 0.89 0.89 0.84 0 115,660 0
23/04/2009
0.89
 329,880 0.93 0.94 0.89 19,000 0 0
22/04/2009
0.93
 542,890 0.89 0.93 0.86 59,920 0 0
21/04/2009
0.89
 714,390 0.89 0.89 0.84 52,430 0 0
20/04/2009
0.89
 683,010 0.93 0.94 0.89 51,000 0 0
17/04/2009
0.93
 982,770 0.89 0.93 0.88 0 10 0
16/04/2009
0.89
 209,010 0.85 0.89 0.89 0 0 0
15/04/2009
0.85
 973,730 0.81 0.85 0.79 17,870 0 0
14/04/2009
0.81
 740,220 0.77 0.81 0.77 0 0 0
13/04/2009
0.77
 72,870 0.74 0.77 0.77 9,120 0 0
10/04/2009
0.74
 232,470 0.71 0.74 0.74 12,420 0 0
09/04/2009
0.71
 372,090 0.71 0.73 0.70 0 0 0
08/04/2009
0.71
 1,007,870 0.72 0.75 0.69 0 5,670 0
07/04/2009
0.72
 611,150 0.68 0.72 0.67 24,440 1,580 0
03/04/2009
0.68
 227,530 0.65 0.68 0.68 0 0 0
02/04/2009
0.65
 99,310 0.62 0.65 0.65 0 0 0
01/04/2009
0.62
 267,730 0.60 0.62 0.60 0 34,720 0
31/03/2009
0.60
 538,010 0.61 0.61 0.59 0 66,660 0
30/03/2009
0.61
 462,480 0.65 0.65 0.61 0 0 0
27/03/2009
0.65
 620,330 0.68 0.69 0.65 6,980 12,500 0
26/03/2009
0.68
 494,470 0.65 0.68 0.66 108,020 1,500 0
25/03/2009
0.65
 782,650 0.62 0.65 0.61 169,490 0 0
24/03/2009
0.62
 519,180 0.60 0.62 0.62 157,810 5,000 0
23/03/2009
0.60
 310,460 0.62 0.62 0.60 3,100 10 0
20/03/2009
0.62
 228,300 0.63 0.65 0.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |