CTCP Tập đoàn Hoa Sen (hsg)

15.95
0.05
(0.31%)
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)
23/01/2024
21.63
 6,165,000 21.87 21.96 21.58 35,600 71,900 -0.8
22/01/2024
21.82
 25,152,700 21.39 22.06 21.35 1,649,600 70,500 36.4
19/01/2024
21.30
 8,756,800 21.54 21.54 21.16 667,300 288,300 8.6
18/01/2024
21.35
 12,370,800 21.44 21.73 21.21 376,200 372,600 0.1
17/01/2024
21.39
 12,902,400 21.73 21.77 21.25 464,700 433,800 0.7
16/01/2024
21.68
 19,794,000 20.45 21.68 20.31 426,500 1,325,500 -20.2
15/01/2024
20.45
 5,883,400 20.68 20.83 20.45 326,600 351,900 -0.5
12/01/2024
20.54
 12,532,100 20.64 20.92 20.35 28,600 648,900 -13.5
11/01/2024
20.92
 10,390,200 20.64 20.97 20.64 1,490,300 363,700 24.9
10/01/2024
20.54
 19,600,500 20.73 20.78 20.16 559,500 938,100 -8.1
09/01/2024
20.73
 16,849,800 21.16 21.21 20.64 118,400 1,919,300 -39.7
08/01/2024
21.16
 10,813,900 21.25 21.39 21.06 90,400 603,400 -11.5
05/01/2024
21.16
 9,177,500 21.25 21.35 20.97 13,600 392,400 -8.5
04/01/2024
21.25
 12,784,900 21.44 21.63 21.25 244,100 62,100 4.1
03/01/2024
21.44
 7,147,000 20.92 21.44 20.87 704,700 65,000 14.4
02/01/2024
20.97
 12,286,000 21.77 21.77 20.97 85,600 94,100 -0.2
29/12/2023
21.58
 12,868,300 21.49 21.58 21.35 1,603,100 94,200 34.4
28/12/2023
21.49
 11,727,000 21.25 21.58 21.21 1,757,500 71,300 38.2
27/12/2023
21.25
 15,148,900 20.92 21.39 20.97 309,900 44,800 6.0
26/12/2023
20.92
 7,153,800 20.78 21.06 20.68 131,100 172,500 -0.9
25/12/2023
20.78
 10,848,200 20.45 21.21 20.50 172,500 82,400 2.0
22/12/2023
20.45
 5,298,000 20.59 20.73 20.26 4,000 253,100 -5.4
21/12/2023
20.59
 9,065,500 20.35 20.73 20.12 153,400 415,400 -5.6
20/12/2023
20.35
 4,465,800 20.35 20.50 20.16 6,900 577,100 -12.2
19/12/2023
20.35
 8,089,600 19.64 20.35 19.69 379,200 549,500 -3.6
18/12/2023
19.64
 5,976,700 19.74 20.02 19.64 65,400 545,300 -10.0
15/12/2023
19.74
 9,144,000 19.88 20.16 19.55 299,300 1,920,900 -33.7
14/12/2023
19.88
 10,132,400 19.97 20.21 19.79 250,000 320,800 -1.5
13/12/2023
19.97
 12,852,200 20.59 20.87 19.88 31,600 287,000 -5.5
12/12/2023
20.59
 6,330,500 20.54 20.92 20.54 231,000 86,000 3.2
11/12/2023
20.54
 8,579,900 20.92 21.02 20.45 16,000 236,200 -4.8
08/12/2023
20.92
 17,005,700 21.25 21.92 20.83 437,900 213,000 5.1
07/12/2023
21.25
 22,298,100 21.49 21.58 20.35 1,134,300 1,013,000 2.8
06/12/2023
21.49
 10,339,700 21.11 21.58 20.92 319,700 374,300 -1.2
05/12/2023
21.11
 12,457,900 21.06 21.39 20.97 172,400 1,095,500 -20.7
04/12/2023
21.06
 20,797,300 20.59 21.58 20.83 225,600 1,243,000 -22.9
01/12/2023
20.59
 9,231,800 20.31 20.64 20.07 135,800 168,600 -0.7
30/11/2023
20.31
 10,587,400 20.59 20.83 20.26 196,300 477,200 -6.1
29/11/2023
20.59
 11,684,700 20.16 20.64 20.02 1,082,900 514,700 12.4
28/11/2023
20.16
 12,189,700 19.55 20.16 19.08 265,400 16,100 5.2
27/11/2023
19.55
 7,223,500 19.83 20.02 19.45 107,600 36,000 1.5
24/11/2023
19.83
 17,239,000 19.41 19.83 18.84 1,417,900 512,000 18.3
23/11/2023
19.41
 19,109,500 20.83 20.92 19.41 475,500 575,200 -2.8
22/11/2023
20.83
 12,046,900 20.73 20.92 20.50 30,500 121,400 -2.0
21/11/2023
20.73
 14,996,000 20.54 21.44 20.64 501,400 78,400 9.3
20/11/2023
20.54
 10,988,700 20.31 20.59 19.79 265,900 431,800 -3.5
17/11/2023
20.31
 19,110,200 20.45 20.83 19.88 110,000 225,900 -2.5
16/11/2023
20.45
 8,556,900 20.35 20.45 19.93 0 0 0
15/11/2023
20.35
 16,287,800 20.54 21.21 20.31 1,862,300 377,100 32.1
14/11/2023
20.54
 13,577,100 20.35 20.73 19.93 2,011,200 459,600 33.3
13/11/2023
20.35
 20,391,600 19.55 20.73 19.55 474,600 27,500 9.5
10/11/2023
19.55
 15,613,800 19.69 20.31 19.41 414,300 111,600 6.3
09/11/2023
19.69
 13,844,900 19.97 20.35 19.69 102,000 40,000 1.3
08/11/2023
19.97
 17,835,000 18.70 19.97 18.55 1,248,400 39,700 24.6
07/11/2023
18.70
 11,765,500 18.93 19.03 18.55 89,900 100,900 -0.2
06/11/2023
18.93
 13,691,800 18.41 18.93 18.32 1,350,300 82,500 24.9
03/11/2023
18.41
 14,967,600 17.89 18.46 17.66 386,600 245,100 2.7
02/11/2023
17.89
 14,501,000 16.76 17.89 16.90 22,200 10,900 0.2
01/11/2023
16.76
 6,062,800 16.09 16.76 15.95 92,300 3,300 1.5
31/10/2023
16.09
 7,858,200 16.28 16.71 15.90 229,400 5,400 3.8
30/10/2023
16.28
 6,747,500 16.71 17.09 16.28 125,100 25,500 1.8
27/10/2023
16.71
 9,350,400 15.71 16.71 15.38 4,300 631,100 -10.6
26/10/2023
15.71
 13,910,200 16.85 16.85 15.71 219,200 31,500 3.1
25/10/2023
16.85
 6,116,200 16.76 17.32 16.80 21,200 134,900 -2.1
24/10/2023
16.76
 4,599,200 16.76 16.95 16.33 18,200 326,900 -5.4
23/10/2023
16.76
 7,795,200 16.85 17.13 16.42 6,700 1,303,500 -22.9
20/10/2023
16.85
 7,571,200 16.09 16.85 16.05 171,000 577,600 -6.9
19/10/2023
16.09
 10,213,500 16.09 16.38 15.24 959,600 228,600 12.3
18/10/2023
16.09
 19,478,200 17.04 17.28 15.86 771,000 834,400 -1.6
17/10/2023
17.04
 6,701,700 17.80 18.27 17.04 415,500 0 7.8
16/10/2023
17.80
 7,201,700 18.60 18.70 17.80 6,900 27,400 -0.4
13/10/2023
18.60
 5,771,300 18.65 18.65 18.03 39,300 22,600 0.3
12/10/2023
18.65
 6,716,000 18.65 19.17 18.37 258,300 152,800 2.1
11/10/2023
18.65
 6,699,700 18.27 18.65 18.13 299,000 89,100 4.1
10/10/2023
18.27
 6,954,200 18.32 18.74 18.27 59,700 193,300 -2.6
09/10/2023
18.32
 7,871,900 17.75 18.46 17.70 209,400 330,200 -2.3
06/10/2023
17.75
 7,732,900 17.37 17.99 16.95 1,218,200 8,700 22.2
05/10/2023
17.37
 7,018,600 18.08 18.27 17.37 20,200 67,100 -0.9
04/10/2023
18.08
 12,345,200 17.70 18.55 17.04 970,800 189,500 15.0
03/10/2023
17.70
 18,604,200 19.03 19.03 17.70 954,400 1,305,700 -7.0
02/10/2023
19.03
 6,923,900 18.93 19.41 18.84 211,400 100,800 2.3
29/09/2023
18.93
 8,445,900 19.22 19.45 18.79 523,700 1,130,500 -12.2
28/09/2023
19.22
 11,066,600 18.93 19.36 18.37 1,080,300 263,300 16.6
27/09/2023
18.93
 11,843,800 17.99 18.93 17.70 421,600 602,600 -3.5
26/09/2023
17.99
 20,319,200 18.98 19.12 17.99 1,041,400 1,322,500 -5.7
25/09/2023
18.98
 17,096,400 20.40 20.45 18.98 298,900 92,100 4.2
22/09/2023
20.40
 34,490,400 21.92 21.92 20.40 237,300 124,100 2.5
21/09/2023
21.92
 17,847,900 21.92 22.63 21.68 1,032,400 567,100 10.8
20/09/2023
21.92
 8,282,100 21.77 22.01 21.63 28,000 580,900 -12.7
19/09/2023
21.77
 18,388,300 20.64 21.77 20.26 129,300 842,100 -15.6
18/09/2023
20.64
 12,478,300 20.26 20.92 20.26 0 0 0
15/09/2023
20.26
 10,739,900 20.16 20.83 19.88 404,000 1,597,900 -25.5
14/09/2023
20.16
 13,600,100 20.83 20.83 19.88 33,000 53,100 -0.4
13/09/2023
20.83
 16,797,800 20.68 21.63 20.45 548,800 1,373,700 -18.5
12/09/2023
20.68
 15,981,800 20.16 20.68 19.79 582,000 776,400 -4.2
11/09/2023
20.16
 15,962,600 20.83 21.11 20.16 97,000 309,100 -4.6
08/09/2023
20.83
 17,241,600 20.35 21.11 20.31 527,900 1,623,200 -23.8
07/09/2023
20.35
 14,738,800 20.16 20.64 20.21 215,300 1,278,600 -22.8
06/09/2023
20.16
 24,075,500 18.89 20.16 18.55 448,900 62,000 7.9
05/09/2023
18.89
 9,748,600 18.93 19.41 18.70 14,300 404,600 -7.8

Chính sách bảo mật | Điều khoản sử dụng |