CTCP Tập đoàn Hoa Sen (hsg)

10.90
0.25
(2.35%)
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
(2026-06-30) 		-1.05 -8.97% 65,875,400 -894,744 0
10.05
11.75
10.90
2 tháng
(2026-06-01) 		-1.80 -14.46% 120,332,900 -5,099,276 0
10.05
12.45
10.90
3 tháng
(2026-05-04) 		-1.85 -14.80% 194,321,900 -7,269,426 0
10.05
12.80
10.90
6 tháng
(2026-02-02) 		-1.47 -12.10% 426,862,100 -7,973,046 -61.0
10.05
12.80
10.90
12 tháng
(2025-08-04) 		-3.62 -25.36% 1,236,554,000 -39,561,639 -623.7
10.05
16.12
10.90
24 tháng
(2024-08-09) 		-4.93 -31.66% 3,115,460,000 -93,074,223 -1,922.6
9.62
16.12
10.90
36 tháng
(2023-08-15) 		-4.35 -29.01% 6,111,371,800 -113,491,417 -2,407.1
9.62
18.95
10.90
60 tháng
(2021-08-25) 		-12.15 -53.29% 11,875,857,900 -50,912,237 -1,833.2
5.20
29.37
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/03/2009
0.63
 606,190 0.63 0.66 0.63 20,000 40 0
18/03/2009
0.63
 789,550 0.60 0.63 0.61 0 8,050 0
17/03/2009
0.60
 344,540 0.59 0.61 0.59 2,000 0 0
16/03/2009
0.59
 256,150 0.60 0.60 0.59 3,000 0 0
13/03/2009
0.60
 574,330 0.59 0.61 0.59 3,000 50 0
12/03/2009
0.59
 1,510,930 0.56 0.59 0.55 13,000 150 0
11/03/2009
0.56
 196,870 0.54 0.56 0.56 0 60,000 0
10/03/2009
0.54
 219,280 0.52 0.54 0.54 0 85,990 0
09/03/2009
0.52
 386,620 0.49 0.52 0.50 0 70,000 0
06/03/2009
0.49
 216,970 0.48 0.49 0.48 100 0 0
05/03/2009
0.48
 152,500 0.48 0.49 0.47 100 0 0
04/03/2009
0.48
 148,080 0.48 0.49 0.48 100 0 0
03/03/2009
0.48
 345,960 0.51 0.51 0.48 0 0 0
02/03/2009
0.51
 204,840 0.50 0.51 0.49 0 8,450 0
27/02/2009
0.50
 107,210 0.51 0.51 0.50 110 0 0
26/02/2009
0.51
 308,440 0.54 0.54 0.51 0 20,000 0
25/02/2009
0.54
 429,010 0.52 0.54 0.52 0 40,000 0
24/02/2009
0.52
 65,430 0.55 0.55 0.52 60 0 0
23/02/2009
0.55
 76,490 0.58 0.58 0.55 0 9,210 0
20/02/2009
0.58
 184,230 0.60 0.60 0.58 0 0 0
19/02/2009
0.60
 158,880 0.63 0.64 0.60 10 0 0
18/02/2009
0.63
 200,790 0.66 0.66 0.63 0 0 0
17/02/2009
0.66
 235,630 0.68 0.69 0.66 0 0 0
16/02/2009
0.68
 294,460 0.67 0.70 0.67 10 22,340 0
13/02/2009
0.67
 179,730 0.69 0.69 0.66 0 0 0
12/02/2009
0.69
 249,790 0.72 0.72 0.69 1,000 0 0
11/02/2009
0.72
 46,500 0.76 0.76 0.72 2,310 0 0
10/02/2009
0.76
 202,910 0.80 0.80 0.76 0 0 0
09/02/2009
0.80
 193,850 0.80 0.81 0.77 2,000 0 0
06/02/2009
0.80
 263,530 0.83 0.83 0.80 0 34,100 0
05/02/2009
0.83
 25,240 0.88 0.88 0.83 4,510 0 0
04/02/2009
0.88
 5,080 0.92 0.92 0.88 0 0 0
03/02/2009
0.92
 19,220 0.96 0.96 0.92 11,260 0 0
02/02/2009
0.96
 19,560 1.01 1.01 0.96 190 0 0
23/01/2009
1.01
 81,790 1.02 1.02 1.01 2,070 0 0
22/01/2009
1.02
 74,840 1.01 1.02 1.01 0 0 0
21/01/2009
1.01
 45,210 1.01 1.02 1.00 0 0 0
20/01/2009
1.01
 112,140 1.02 1.02 1.00 16,000 0 0
19/01/2009
1.02
 183,510 1.05 1.05 1.00 93,650 0 0
16/01/2009
1.05
 518,980 1.00 1.05 1.00 372,650 0 0
15/01/2009
1.00
 185,720 1.00 1.01 0.98 92,270 0 0
14/01/2009
1.00
 197,160 1.00 1.02 0.99 10,000 0 0
13/01/2009
1.00
 154,020 1.01 1.02 1.00 0 0 0
12/01/2009
1.01
 148,180 1.02 1.02 1.00 0 0 0
09/01/2009
1.02
 264,690 1.05 1.05 1.01 800 0 0
08/01/2009
1.05
 303,820 1.10 1.10 1.05 0 0 0
07/01/2009
1.10
 539,930 1.10 1.14 1.10 202,620 0 0
06/01/2009
1.10
 631,790 1.05 1.10 1.08 142,920 0 0
05/01/2009
1.05
 479,070 1.00 1.05 1.00 128,010 0 0
02/01/2009
1.00
 278,840 1.02 1.02 0.98 35,040 0 0
31/12/2008
1.02
 239,090 1.03 1.03 1.01 112,950 0 0
30/12/2008
1.03
 228,490 1.02 1.04 1.01 67,370 0 0
29/12/2008
1.02
 153,170 1.06 1.06 1.02 10,040 0 0
26/12/2008
1.06
 294,520 1.04 1.06 1.00 70,000 2,000 0
25/12/2008
1.04
 209,190 1.09 1.09 1.04 0 0 0
24/12/2008
1.09
 150,910 1.12 1.12 1.08 21,900 0 0
23/12/2008
1.12
 147,970 1.13 1.13 1.11 24,800 0 0
22/12/2008
1.13
 331,800 1.13 1.16 1.11 16,750 0 0
19/12/2008
1.13
 554,220 1.17 1.17 1.12 0 329,900 0
18/12/2008
1.17
 923,090 1.16 1.21 1.10 20,000 80,000 0
17/12/2008
1.16
 500 1.22 1.22 1.16 0 0 0
16/12/2008
1.22
 610 1.27 1.27 1.22 0 0 0
15/12/2008
1.27
 10,620 1.34 1.34 1.27 0 0 0
12/12/2008
1.34
 510 1.41 1.41 1.34 0 0 0
11/12/2008
1.41
 460 1.48 1.48 1.41 0 0 0
10/12/2008
1.48
 10 1.55 1.55 1.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |