CTCP Tập đoàn Hoa Sen (hsg)

10.90
0
(0%)
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)
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
06/09/2024
14.91
 7,386,000 14.84 14.95 14.65 23,200 627,400 -11.9
05/09/2024
14.87
 14,013,300 15.25 15.28 14.80 40,000 3,646,600 -72.5
04/09/2024
15.17
 11,966,600 15.17 15.40 15.10 4,600 2,594,300 -52.7
30/08/2024
15.55
 7,760,200 15.55 15.73 15.51 137,400 32,200 2.2
29/08/2024
15.55
 5,836,800 15.69 15.77 15.55 173,400 600,900 -8.9
28/08/2024
15.62
 15,082,700 15.66 15.84 15.40 4,600 3,525,600 -73.6
27/08/2024
15.55
 6,279,000 15.69 15.69 15.51 42,200 545,000 -10.5
26/08/2024
15.69
 13,718,000 16.03 16.14 15.62 37,600 3,438,300 -71.9
23/08/2024
15.84
 14,310,700 15.58 15.84 15.25 24,300 2,040,900 -41.7
22/08/2024
15.51
 15,112,900 15.88 15.96 15.40 77,100 5,926,600 -121.9
21/08/2024
15.73
 17,294,500 15.73 15.99 15.62 18,200 3,163,100 -66.4
20/08/2024
15.58
 13,000,700 15.55 15.73 15.32 513,000 1,933,000 -29.3
19/08/2024
15.43
 12,024,500 15.32 15.84 15.28 149,600 2,197,100 -42.7
16/08/2024
15.21
 14,166,000 14.65 15.28 14.65 683,600 3,480,900 -56.6
15/08/2024
14.65
 11,032,200 15.25 15.32 14.65 291,200 888,700 -12.1
14/08/2024
15.21
 5,977,900 15.55 15.58 15.21 69,700 1,034,400 -19.8
13/08/2024
15.43
 6,836,500 15.84 15.84 15.25 281,900 1,221,800 -19.5
12/08/2024
15.69
 3,915,300 15.62 15.92 15.58 3,500 16,500 -0.3
09/08/2024
15.58
 5,142,300 15.58 15.73 15.47 207,375 653,500 -9.3
08/08/2024
15.40
 5,867,100 15.58 15.84 15.28 58,200 445,100 -8.1
07/08/2024
15.77
 5,425,100 15.69 15.77 15.32 961,200 566,300 8.5
06/08/2024
15.66
 9,877,100 15.25 15.66 14.95 1,566,000 1,101,700 10.3
05/08/2024
14.95
 14,381,700 15.66 15.81 14.95 164,700 756,300 -12.3
02/08/2024
16.03
 9,848,900 15.25 16.11 15.25 1,397,300 131,500 26.6
01/08/2024
15.58
 15,122,900 16.29 16.44 15.43 1,847,500 1,494,600 7.4
31/07/2024
16.29
 27,851,700 17.19 17.26 15.92 1,056,500 3,616,100 -57.7
30/07/2024
17.11
 6,975,300 17.41 17.53 17.04 190,600 262,000 -1.7
29/07/2024
17.41
 7,244,300 17.49 17.71 17.34 190,600 262,000 -1.7

Chính sách bảo mật | Điều khoản sử dụng |