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)
01/08/2024
20.26
 15,122,900 21.18 21.37 20.06 1,847,500 1,494,600 7.4
31/07/2024
21.18
 27,851,700 22.35 22.44 20.69 1,056,500 3,616,100 -57.7
30/07/2024
22.25
 6,975,300 22.64 22.78 22.15 190,600 262,000 -1.7
29/07/2024
22.64
 7,244,300 22.74 23.03 22.54 190,600 262,000 -1.7
26/07/2024
22.49
 4,702,500 22.35 22.49 22.20 186,600 2,800 4.2
25/07/2024
22.20
 5,992,400 22.06 22.49 22.01 62,600 757,900 -15.9
24/07/2024
22.25
 9,945,900 21.86 22.44 21.47 1,149,000 24,100 25.4
23/07/2024
21.96
 11,000,500 22.35 22.54 21.86 897,100 1,102,900 -4.7
22/07/2024
22.20
 13,292,300 23.08 23.17 22.01 394,600 1,082,300 -16.1
19/07/2024
23.08
 9,444,000 23.56 23.56 22.98 15,100 2,792,800 -66.4
18/07/2024
23.71
 15,515,600 23.03 23.76 22.44 1,443,300 1,325,700 2.6
17/07/2024
23.03
 23,028,000 23.66 23.76 22.25 668,300 1,592,800 -22.3
16/07/2024
23.61
 8,726,900 23.90 24.00 23.56 144,700 1,371,500 -30.1
15/07/2024
23.85
 7,446,100 24.29 24.34 23.71 44,200 1,421,600 -33.9
12/07/2024
24.19
 17,974,800 24.14 24.58 23.56 137,800 510,900 -9.2
11/07/2024
24.14
 16,543,500 24.78 24.87 24.00 314,400 1,727,900 -35.7
10/07/2024
24.58
 27,768,000 24.63 25.36 24.44 944,500 3,173,700 -57.2
09/07/2024
24.48
 12,808,100 24.68 24.78 24.19 1,057,800 1,815,300 -19.0
08/07/2024
24.63
 15,829,400 24.34 25.07 24.24 766,600 2,134,500 -34.7
05/07/2024
24.24
 8,410,900 24.29 24.48 23.95 234,500 441,800 -5.1
04/07/2024
24.24
 12,078,400 24.39 24.73 23.95 231,000 1,293,300 -26.5
03/07/2024
24.19
 11,403,000 24.24 24.48 24.14 799,300 1,165,200 -9.1
02/07/2024
24.14
 9,312,600 23.80 24.14 23.61 668,600 994,400 -7.9
01/07/2024
23.71
 9,113,900 23.22 23.85 23.12 1,733,500 857,600 21.1
28/06/2024
23.22
 17,224,700 24.00 24.05 22.83 1,332,200 1,632,300 -7.6
27/06/2024
24.14
 11,202,000 24.14 24.29 23.71 934,300 371,000 14.0
26/06/2024
24.34
 15,686,500 24.29 24.48 23.80 1,821,600 1,439,500 9.6
25/06/2024
24.29
 21,408,000 23.32 24.58 23.27 3,058,400 2,050,800 24.3
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

Chính sách bảo mật | Điều khoản sử dụng |