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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |