CTCP Tập đoàn Hoa Sen (hsg)

16
0.10
(0.63%)
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
(2025-12-29) 		-0.30 -1.85% 75,027,000 -522,100 -10.3
15.40
17
15.90
2 tháng
(2025-11-28) 		-0.80 -4.79% 127,240,400 -1,385,100 -24.8
15.40
17
15.90
3 tháng
(2025-10-29) 		-1.10 -6.47% 207,534,800 -6,922,000 -119.0
15.40
17.30
15.90
6 tháng
(2025-07-31) 		-2.75 -14.75% 818,318,200 -32,885,093 -587.2
15.40
20.95
15.90
12 tháng
(2025-02-03) 		-1.20 -7.02% 1,840,816,400 -28,556,030 -724.6
12.50
20.95
15.90
24 tháng
(2024-02-07) 		-6.11 -27.76% 4,177,140,400 -117,941,518 -2,607.9
12.50
24.63
15.90
36 tháng
(2023-02-13) 		2.66 20.13% 7,631,392,200 -33,936,312 -1,134.8
12.50
24.63
15.90
60 tháng
(2021-02-22) 		-2.03 -11.32% 12,920,008,100 -36,579,891 -1,415.6
6.76
38.18
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2024
23.32
 27,733,600 24.14 24.39 23.12 1,729,800 2,949,200 -30.2
21/06/2024
24.48
 14,586,600 24.48 24.87 24.05 1,098,900 2,281,100 -29.9
20/06/2024
24.48
 17,862,900 24.48 24.73 23.85 102,400 1,992,000 -47.2
19/06/2024
24.48
 18,621,400 24.39 25.02 24.24 1,035,100 1,628,500 -15.1
18/06/2024
24.44
 11,387,900 24.87 24.87 24.29 2,138,100 286,600 46.6
17/06/2024
24.44
 43,647,100 23.03 24.44 22.83 6,650,900 2,335,400 106.1
14/06/2024
22.88
 17,400,200 23.61 24.19 22.88 1,046,900 309,200 17.7
13/06/2024
23.71
 8,757,700 24.00 24.00 23.56 1,275,900 109,800 28.5
12/06/2024
23.85
 11,923,800 23.46 23.85 23.12 970,400 85,100 21.6
11/06/2024
23.61
 16,269,900 23.51 23.95 23.37 443,500 653,307 -5.1
10/06/2024
23.32
 17,423,800 23.03 23.32 22.78 1,158,502 1,351,400 -4.4
07/06/2024
22.83
 9,153,100 22.93 22.98 22.59 507,800 1,111,350 -14.1
06/06/2024
22.83
 15,957,800 22.64 23.32 22.44 1,187,800 725,923 10.8
05/06/2024
22.49
 12,368,700 22.59 22.78 22.35 1,582,900 543,900 24.1
04/06/2024
22.49
 31,581,500 21.76 22.98 21.76 3,426,300 645,200 64.5
03/06/2024
21.72
 11,779,800 21.37 21.72 21.33 498,300 461,200 0.9
31/05/2024
21.18
 6,015,200 21.08 21.28 20.84 285,300 83,700 4.4
30/05/2024
20.94
 7,180,500 20.89 21.18 20.74 12,000 178,700 -3.6
29/05/2024
21.23
 10,032,900 21.57 21.76 21.13 400,500 1,758,300 -29.9
28/05/2024
21.42
 7,255,700 21.52 21.52 21.28 35,100 566,300 -11.7
27/05/2024
21.37
 6,735,200 20.89 21.37 20.79 425,700 504,400 -1.7
24/05/2024
20.94
 14,429,600 21.47 21.86 20.65 109,000 244,200 -3.0
23/05/2024
21.72
 14,555,300 21.33 21.72 21.23 737,600 1,111,600 -8.2
22/05/2024
21.33
 15,581,500 21.23 21.62 20.99 500,000 548,000 -1.1
21/05/2024
21.18
 7,109,800 21.18 21.33 20.89 302,200 84,100 4.8
20/05/2024
21.33
 11,474,700 21.37 21.52 21.18 331,700 1,786,100 -31.9
17/05/2024
21.23
 8,791,600 20.89 21.23 20.69 1,584,200 263,503 28.6
16/05/2024
20.89
 11,866,100 20.94 21.08 20.84 2,495,800 1,114,300 29.9
15/05/2024
20.60
 10,133,000 20.31 20.79 20.31 1,870,500 690,300 25.1
14/05/2024
20.26
 5,136,300 20.50 20.60 20.21 41,000 572,900 -11.2
13/05/2024
20.40
 11,011,100 20.11 20.60 20.11 625,300 760,100 -2.8
10/05/2024
20.06
 6,800,500 19.87 20.16 19.67 421,300 1,090,700 -13.7
09/05/2024
19.82
 8,706,800 20.31 20.45 19.82 319,000 1,490,800 -24.3
08/05/2024
20.06
 7,918,100 19.82 20.35 19.53 242,600 1,072,900 -17.1
07/05/2024
19.92
 5,947,800 19.92 20.11 19.72 80,700 521,100 -9.0
06/05/2024
19.82
 6,780,900 19.72 20.01 19.53 215,400 1,160,200 -19.3
03/05/2024
19.43
 6,732,400 19.43 19.67 19.29 1,351,800 96,200 25.2
02/05/2024
19.24
 3,908,100 18.85 19.33 18.80 76,700 481,600 -7.9
26/04/2024
18.85
 3,700,900 18.85 19.14 18.70 24,400 162,500 -2.7
25/04/2024
19.04
 3,268,200 19.14 19.14 18.85 28,000 589,300 -11.0
24/04/2024: Cổ tức tiền mặt tỉ lệ: 5%
24/04/2024
19.09
 6,088,300 18.95 19.33 18.75 123,500 1,545,600 -27.9
23/04/2024
18.46
 5,710,400 19.12 19.12 18.46 35,400 641,900 -12.1
22/04/2024
19.12
 6,298,700 18.84 19.17 18.74 968,400 127,900 16.8
19/04/2024
18.51
 13,118,000 18.70 19.12 18.37 2,035,600 373,600 32.9
17/04/2024
18.93
 7,273,900 19.88 19.88 18.93 461,600 902,600 -9.5
16/04/2024
19.64
 14,288,400 20.16 20.21 19.08 644,400 2,290,400 -34.6
15/04/2024
20.16
 19,515,200 21.68 21.82 20.16 308,900 2,884,700 -58.6
12/04/2024
21.68
 7,553,300 21.77 21.96 21.54 8,600 2,698,600 -61.4
11/04/2024
21.68
 11,736,900 21.30 22.15 21.21 886,700 1,892,300 -23.0
10/04/2024
21.44
 5,240,400 21.77 21.82 21.44 8,800 1,581,900 -35.9
09/04/2024
21.63
 3,992,100 21.44 21.73 21.44 60,700 358,900 -6.8
08/04/2024
21.39
 5,443,100 21.44 21.77 21.30 62,200 299,900 -5.4
05/04/2024
21.39
 14,838,500 21.73 21.87 21.39 423,100 1,525,900 -25.1
04/04/2024
21.96
 10,494,200 22.29 22.39 21.96 596,400 193,900 9.4
03/04/2024
22.39
 9,875,300 22.86 22.91 22.34 141,300 588,900 -10.7
02/04/2024
22.86
 16,386,500 22.15 22.86 22.06 2,251,000 61,400 52.1
01/04/2024
22.34
 12,147,900 22.34 22.53 22.06 859,200 1,718,600 -20.3
29/03/2024
22.39
 9,987,500 22.77 22.81 22.39 26,700 517,600 -11.7
28/03/2024
22.77
 13,643,300 22.91 22.91 22.48 201,900 812,000 -14.6
27/03/2024
22.81
 27,369,300 22.72 23.34 22.63 1,930,000 590,800 32.6
26/03/2024
22.25
 11,522,900 21.58 22.25 21.58 256,900 537,300 -6.5
25/03/2024
21.77
 14,818,600 22.20 22.48 21.68 89,000 68,800 0.5
22/03/2024
22.01
 31,322,600 21.63 22.20 21.49 1,419,500 128,200 29.8
21/03/2024
21.49
 14,860,600 21.30 21.63 21.11 1,529,200 711,200 18.6
20/03/2024
21.16
 6,390,100 21.16 21.25 20.92 610,500 730,300 -2.6
19/03/2024
21.02
 17,293,100 20.54 21.58 20.35 6,200 2,154,100 -47.6
18/03/2024
20.50
 16,324,100 21.02 21.16 19.79 651,700 1,937,700 -27.8
15/03/2024
20.92
 12,987,100 21.02 21.49 20.87 180,800 2,418,000 -49.6
14/03/2024
21.06
 9,751,100 21.49 21.49 20.92 311,300 2,666,200 -52.8
13/03/2024
21.39
 11,284,600 20.83 21.49 20.68 425,500 1,741,800 -28.9
12/03/2024
20.68
 11,651,000 20.73 20.87 20.68 464,700 2,297,900 -40.2
11/03/2024
20.78
 10,564,600 21.21 21.25 20.73 639,100 284,700 7.9
08/03/2024
21.21
 17,365,900 21.68 21.77 21.16 574,700 1,140,451 -12.7
07/03/2024
21.63
 9,241,700 21.68 21.87 21.54 660,800 524,541 3.1
06/03/2024
21.63
 7,385,300 22.25 22.25 21.54 40,450 570,527 -12.2
05/03/2024
22.25
 11,632,900 22.20 22.44 21.96 262,900 256,900 0.2
04/03/2024
22.20
 19,031,300 22.10 22.53 21.87 559,900 100,698 10.8
01/03/2024
21.82
 9,527,600 21.49 21.87 21.44 230,490 117,295 2.6
29/02/2024
21.54
 9,688,500 21.73 21.87 21.39 151,610 568,002 -9.5
28/02/2024
21.68
 8,258,300 21.77 21.92 21.49 31,700 34,305 -0.1
27/02/2024
21.63
 16,209,300 21.35 22.06 21.30 621,200 299,844 7.3
26/02/2024
21.25
 8,024,100 20.97 21.30 20.92 235,210 965,344 -16.3
23/02/2024
20.97
 12,862,400 21.39 21.63 20.97 66,300 253,320 -4.3
22/02/2024
21.35
 9,094,600 21.49 21.58 21.35 29,210 1,633,167 -36.3
21/02/2024
21.49
 14,276,400 21.82 21.87 21.39 24,600 411,670 -8.8
20/02/2024
21.82
 8,639,700 22.06 22.10 21.77 47,900 1,035,951 -22.8
19/02/2024
22.06
 15,246,100 22.10 22.39 21.68 60,575 307,400 -5.7
16/02/2024
22.10
 7,205,200 22.15 22.25 21.96 58,980 102,216 -1.0
15/02/2024
22.15
 11,810,000 22.20 22.63 22.06 916,100 64,754 20.1
07/02/2024
22.01
 7,674,400 21.87 22.10 21.87 7,100 24,300 -0.4
06/02/2024
21.87
 7,137,400 21.92 22.15 21.87 44,700 317,689 -6.3
05/02/2024
21.87
 6,949,000 21.77 21.96 21.68 117,000 60,400 1.3
02/02/2024
21.68
 10,087,300 21.68 22.06 21.58 500,009 276,273 5.1
01/02/2024
21.68
 7,378,800 21.49 21.73 21.44 618,500 1,304,200 -15.6
31/01/2024
21.68
 12,997,300 21.73 21.92 21.39 2,236,000 716,000 34.7
30/01/2024
21.92
 9,393,200 21.63 21.92 21.39 1,012,900 586,400 9.9
29/01/2024
21.63
 22,504,300 22.20 22.25 21.58 2,041,100 1,284,900 17.2
26/01/2024
22.29
 14,839,500 21.92 22.44 21.92 2,026,600 16,500 47.2
25/01/2024
21.87
 12,704,900 21.68 22.06 21.44 645,200 116,200 12.2
24/01/2024
21.63
 10,338,500 21.63 21.82 21.58 489,400 64,700 9.7

Chính sách bảo mật | Điều khoản sử dụng |