CTCP Tập đoàn Hoa Sen (hsg)

10.10
-0.10
(-0.98%)
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)
03/02/2025
13.15
 4,466,800 13.00 13.30 12.97 561,100 359,400 3.5
24/01/2025
13.04
 2,506,200 13.00 13.04 12.85 271,000 37,000 4.1
23/01/2025
13.00
 1,830,900 12.74 13.00 12.74 154,900 52,300 1.8
22/01/2025
12.78
 2,640,900 12.97 13.00 12.78 20,100 135,700 -2.0
21/01/2025
12.97
 2,023,100 13.00 13.12 12.85 30,200 144,160 -2.0
20/01/2025
13.12
 2,145,800 13.08 13.19 13.04 65,500 245,300 -3.1
17/01/2025
13.08
 2,723,900 12.93 13.08 12.89 177,300 813,336 -11.0
16/01/2025
12.93
 2,819,100 13.15 13.27 12.93 30,000 1,310,600 -22.4
15/01/2025
13.12
 4,948,700 12.78 13.30 12.78 700,600 166,926 9.3
14/01/2025
12.78
 1,458,600 12.93 13.04 12.78 200 182,776 -3.2
13/01/2025
13.00
 2,599,200 12.82 13.00 12.74 209,000 219,900 -0.2
10/01/2025
12.82
 3,239,300 13.34 13.34 12.82 12,600 367,900 -6.3
09/01/2025
13.23
 1,928,400 13.49 13.49 13.19 11,900 346,756 -6.0
08/01/2025
13.49
 2,061,200 13.23 13.49 13.19 10,900 278,461 -4.7
07/01/2025
13.30
 3,808,500 13.30 13.38 13.08 29,600 518,360 -8.7
06/01/2025
13.30
 4,663,400 13.60 13.71 13.19 6,100 119,200 -2.0
03/01/2025
13.60
 4,211,400 13.90 13.90 13.60 1,701 1,597,367 -29.3
02/01/2025
13.94
 1,628,200 13.79 13.94 13.79 175,200 36,300 2.6
31/12/2024
13.79
 3,222,100 13.98 13.98 13.79 41,200 100,400 -1.1
30/12/2024
13.98
 2,081,200 14.05 14.05 13.86 40,301 175,900 -2.5
27/12/2024
14.05
 3,931,500 14.13 14.16 13.98 765,100 52,400 13.5
26/12/2024
14.16
 2,363,400 14.16 14.16 14.01 496,800 56,518 8.3
25/12/2024
14.16
 5,786,300 13.86 14.20 13.86 706,200 149,400 10.5
24/12/2024
13.94
 4,350,300 13.94 13.94 13.68 64,500 295,433 -4.3
23/12/2024
13.94
 3,524,800 13.98 14.13 13.86 5,000 438,898 -8.1
20/12/2024
14.01
 2,418,600 14.16 14.16 14.01 272,400 332,297 -1.1
19/12/2024
14.16
 5,310,200 13.94 14.16 13.90 884,000 10,500 16.4
18/12/2024
14.16
 5,539,700 13.75 14.16 13.75 624,300 900 11.6
17/12/2024
13.75
 3,859,500 13.79 13.86 13.60 26,200 54,483 -0.5
16/12/2024
13.83
 3,319,400 13.68 13.86 13.68 4,000 120,910 -2.1
13/12/2024
13.75
 4,199,000 14.01 14.01 13.75 400 201,750 -3.7
12/12/2024
14.01
 3,538,900 14.05 14.16 14.01 4,000 512,861 -9.6
11/12/2024
14.09
 3,810,100 14.20 14.31 14.05 12,000 355,500 -6.5
10/12/2024
14.20
 7,310,500 14.16 14.39 14.16 120,300 267,169 -2.8
09/12/2024
14.13
 8,212,700 13.98 14.27 13.90 513,000 22,300 9.3
06/12/2024
13.94
 3,983,500 14.05 14.16 13.90 17,200 389,900 -7.0
05/12/2024
14.05
 13,894,400 13.64 14.20 13.12 377,500 2,453,600 -38.3
04/12/2024
13.64
 7,666,000 13.98 13.98 13.60 60,400 1,885,100 -33.7
03/12/2024
13.94
 5,077,900 14.24 14.24 13.94 26,700 77,247 -1.0
02/12/2024
14.20
 2,967,700 14.24 14.31 14.13 24,400 242,600 -4.1
29/11/2024
14.20
 4,214,500 14.20 14.24 14.09 343,700 122,700 4.2
28/11/2024
14.20
 4,203,100 14.20 14.27 14.13 287,000 142,600 2.7
27/11/2024
14.13
 3,321,100 14.24 14.24 14.01 63,100 340,600 -5.2
26/11/2024
14.20
 4,073,600 14.01 14.24 14.01 509,500 101,500 7.7
25/11/2024
14.01
 3,556,500 14.13 14.13 13.98 10,900 51,800 -0.8
22/11/2024
14.05
 4,651,400 14.01 14.24 13.98 303,000 68,400 4.4
21/11/2024
14.05
 3,127,900 14.05 14.05 13.83 190,800 13,100 3.3
20/11/2024
13.94
 5,426,700 13.60 14.13 13.56 71,400 1,107,431 -19.4
19/11/2024
13.71
 3,865,700 13.90 14.05 13.71 25,400 1,054,532 -19.1
18/11/2024
13.86
 5,872,100 13.75 13.98 13.60 383,400 1,677,053 -23.7
15/11/2024
13.75
 11,664,600 14.27 14.27 13.68 631,400 268,000 6.8
14/11/2024
14.27
 12,265,500 14.91 14.95 14.20 100,500 1,168,200 -20.8
13/11/2024
14.91
 6,642,100 14.98 15.06 14.80 110,800 171,100 -1.2
12/11/2024
15.06
 3,682,800 15.32 15.32 15.02 18,000 18,200 -0.0
11/11/2024
15.17
 5,833,100 15.02 15.32 14.95 98,700 75,300 0.5
08/11/2024
15.10
 5,626,100 15.17 15.32 15.06 65,600 827,100 -15.4
07/11/2024
15.17
 3,287,400 15.32 15.40 15.13 46,000 537,600 -10.0
06/11/2024
15.21
 3,652,800 15.02 15.25 15.02 0 0 0
05/11/2024
14.95
 2,742,500 14.98 15.10 14.91 19,400 147,800 -2.6
04/11/2024
14.91
 4,771,800 14.98 15.17 14.87 14,600 71,200 -1.1
01/11/2024
15.10
 8,910,800 15.10 15.13 14.87 10,300 534,100 -10.5
31/10/2024
15.13
 5,818,700 15.17 15.25 15.10 18,500 314,200 -6.0
30/10/2024
15.21
 5,431,900 15.47 15.51 15.17 30,300 876,200 -17.3
29/10/2024
15.47
 5,104,500 15.62 15.62 15.40 58,000 249,900 -4.0
28/10/2024
15.51
 6,509,300 15.43 15.62 15.32 416,800 6,000 8.5
25/10/2024
15.17
 5,669,300 15.32 15.47 15.17 182,500 929,200 -15.3
24/10/2024
15.32
 9,571,400 15.28 15.47 15.13 845,700 738,100 2.3
23/10/2024
15.17
 4,666,400 15.13 15.32 15.10 242,600 252,200 -0.2
22/10/2024
15.13
 6,637,400 15.17 15.40 15.02 546,100 161,500 7.8
21/10/2024
15.25
 5,781,700 15.32 15.51 15.25 198,700 55,900 2.9
18/10/2024
15.40
 5,186,800 15.62 15.66 15.40 133,700 21,800 2.3
17/10/2024
15.55
 7,681,000 15.32 15.55 15.13 585,200 29,800 11.4
16/10/2024
15.32
 5,279,700 15.55 15.66 15.32 149,900 3,000 3.0
15/10/2024
15.55
 8,578,700 15.73 15.77 15.51 244,000 123,900 2.5
14/10/2024
15.62
 5,119,000 15.73 15.84 15.62 85,000 50,200 0.7
11/10/2024
15.69
 5,818,200 15.69 15.77 15.58 4,500 392,400 -8.1
10/10/2024
15.62
 11,533,000 15.99 16.11 15.62 7,500 80,500 -1.5
09/10/2024
15.92
 11,710,000 16.03 16.14 15.88 60,900 855,800 -17.1
08/10/2024
15.96
 16,139,000 15.69 16.14 15.58 710,000 681,000 0.8
07/10/2024
15.73
 6,567,300 15.92 15.96 15.66 67,600 236,200 -3.6
04/10/2024
15.73
 10,812,000 15.62 15.88 15.51 1,261,900 98,500 24.5
03/10/2024
15.55
 21,258,200 15.99 16.07 15.51 234,700 90,500 3.1
02/10/2024
15.92
 14,423,300 15.88 16.14 15.81 81,900 119,300 -0.8
01/10/2024
15.92
 20,595,200 16.14 16.44 15.92 231,600 320,700 -2.0
30/09/2024
15.92
 12,822,400 15.84 16.07 15.77 98,600 910,300 -17.3
27/09/2024
15.66
 17,349,100 15.58 15.92 15.55 110,900 133,300 -0.4
26/09/2024
15.55
 14,199,800 15.51 15.69 15.40 352,700 95,800 5.3
25/09/2024
15.47
 19,759,300 15.32 15.66 15.25 1,111,000 73,800 21.5
24/09/2024
15.06
 5,444,100 14.95 15.17 14.95 47,700 67,200 -0.4
23/09/2024
15.02
 5,462,200 15.25 15.40 15.02 170,400 708,300 -10.9
20/09/2024
15.17
 15,037,800 15.25 15.47 15.17 256,200 1,758,200 -30.6
19/09/2024
15.10
 7,330,600 15.10 15.25 15.10 56,000 5,400 1.0
18/09/2024
15.02
 9,280,300 14.98 15.02 14.87 416,500 16,000 8.0
17/09/2024
14.95
 5,872,500 14.57 14.95 14.57 248,300 353,600 -2.1
16/09/2024
14.65
 9,085,100 14.91 15.02 14.65 179,900 2,362,200 -43.3
13/09/2024
14.91
 7,262,300 15.10 15.17 14.87 2,600 1,835,100 -36.8
12/09/2024
15.06
 4,842,400 15.32 15.43 15.06 19,000 576,600 -11.3
11/09/2024
15.17
 8,507,800 15.02 15.28 14.91 109,700 1,165,600 -21.2
10/09/2024
14.98
 8,315,100 15.51 15.51 14.91 46,500 1,733,000 -34.2
09/09/2024
15.25
 15,083,100 15.17 15.58 15.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |