CTCP Tập đoàn Hoa Sen (hsg)

11.70
-0.10
(-0.85%)
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
(2026-05-13) 		-0.40 -3.28% 71,674,200 -987,972 0
11.65
12.80
11.70
2 tháng
(2026-04-13) 		-0.01 -0.07% 162,807,300 -2,876,485 0
11.65
12.80
11.70
3 tháng
(2026-03-16) 		0.72 6.53% 221,201,500 -1,477,765 -3.5
10.65
12.80
11.70
6 tháng
(2025-12-15) 		-0.05 -0.39% 442,324,100 -5,641,765 -64.9
10.62
13.08
11.70
12 tháng
(2025-06-17) 		-1.20 -9.23% 1,511,235,400 -30,540,164 -496.0
10.62
16.12
11.70
24 tháng
(2024-06-24) 		-6.14 -34.21% 3,466,540,500 -105,086,142 -2,281.8
9.62
18.95
11.70
36 tháng
(2023-06-28) 		-0.51 -4.12% 6,497,831,600 -93,859,636 -2,081.2
9.62
18.95
11.70
60 tháng
(2021-07-08) 		-10.06 -46.02% 12,208,487,600 -40,902,156 -1,558.5
5.20
29.37
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/07/2024
17.30
 4,702,500 17.19 17.30 17.08 186,600 2,800 4.2
25/07/2024
17.08
 5,992,400 16.97 17.30 16.93 62,600 757,900 -15.9
24/07/2024
17.11
 9,945,900 16.82 17.26 16.52 1,149,000 24,100 25.4
23/07/2024
16.89
 11,000,500 17.19 17.34 16.82 897,100 1,102,900 -4.7
22/07/2024
17.08
 13,292,300 17.75 17.82 16.93 394,600 1,082,300 -16.1
19/07/2024
17.75
 9,444,000 18.12 18.12 17.68 15,100 2,792,800 -66.4
18/07/2024
18.24
 15,515,600 17.71 18.27 17.26 1,443,300 1,325,700 2.6
17/07/2024
17.71
 23,028,000 18.20 18.27 17.11 668,300 1,592,800 -22.3
16/07/2024
18.16
 8,726,900 18.39 18.46 18.12 144,700 1,371,500 -30.1
15/07/2024
18.35
 7,446,100 18.68 18.72 18.24 44,200 1,421,600 -33.9
12/07/2024
18.61
 17,974,800 18.57 18.91 18.12 137,800 510,900 -9.2
11/07/2024
18.57
 16,543,500 19.06 19.13 18.46 314,400 1,727,900 -35.7
10/07/2024
18.91
 27,768,000 18.95 19.51 18.80 944,500 3,173,700 -57.2
09/07/2024
18.83
 12,808,100 18.98 19.06 18.61 1,057,800 1,815,300 -19.0
08/07/2024
18.95
 15,829,400 18.72 19.28 18.65 766,600 2,134,500 -34.7
05/07/2024
18.65
 8,410,900 18.68 18.83 18.42 234,500 441,800 -5.1
04/07/2024
18.65
 12,078,400 18.76 19.02 18.42 231,000 1,293,300 -26.5
03/07/2024
18.61
 11,403,000 18.65 18.83 18.57 799,300 1,165,200 -9.1
02/07/2024
18.57
 9,312,600 18.31 18.57 18.16 668,600 994,400 -7.9
01/07/2024
18.24
 9,113,900 17.86 18.35 17.79 1,733,500 857,600 21.1
28/06/2024
17.86
 17,224,700 18.46 18.50 17.56 1,332,200 1,632,300 -7.6
27/06/2024
18.57
 11,202,000 18.57 18.68 18.24 934,300 371,000 14.0
26/06/2024
18.72
 15,686,500 18.68 18.83 18.31 1,821,600 1,439,500 9.6
25/06/2024
18.68
 21,408,000 17.94 18.91 17.90 3,058,400 2,050,800 24.3
24/06/2024
17.94
 27,733,600 18.57 18.76 17.79 1,729,800 2,949,200 -30.2
21/06/2024
18.83
 14,586,600 18.83 19.13 18.50 1,098,900 2,281,100 -29.9
20/06/2024
18.83
 17,862,900 18.83 19.02 18.35 102,400 1,992,000 -47.2
19/06/2024
18.83
 18,621,400 18.76 19.24 18.65 1,035,100 1,628,500 -15.1
18/06/2024
18.80
 11,387,900 19.13 19.13 18.68 2,138,100 286,600 46.6
17/06/2024
18.80
 43,647,100 17.71 18.80 17.56 6,650,900 2,335,400 106.1
14/06/2024
17.60
 17,400,200 18.16 18.61 17.60 1,046,900 309,200 17.7
13/06/2024
18.24
 8,757,700 18.46 18.46 18.12 1,275,900 109,800 28.5
12/06/2024
18.35
 11,923,800 18.05 18.35 17.79 970,400 85,100 21.6
11/06/2024
18.16
 16,269,900 18.09 18.42 17.97 443,500 653,307 -5.1

Chính sách bảo mật | Điều khoản sử dụng |