CTCP Tập đoàn Hoa Sen (hsg)

16.65
-0.20
(-1.19%)
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
(2025-11-04) 		-0.45 -2.62% 72,692,200 -3,840,600 -65.7
16.50
17.30
16.85
2 tháng
(2025-10-06) 		-2.10 -11.17% 188,661,600 -25,601,100 -451.6
16.30
19
16.85
3 tháng
(2025-09-05) 		-3.55 -17.53% 383,192,900 -34,509,900 -623.4
16.30
20.70
16.85
6 tháng
(2025-06-09) 		0.70 4.38% 1,093,737,400 -24,388,699 -421.2
15.85
20.95
16.85
12 tháng
(2024-12-09) 		-1.66 -9.06% 1,842,807,500 -30,617,789 -759.3
12.50
20.95
16.85
24 tháng
(2023-12-15) 		-3.04 -15.39% 4,475,839,500 -112,345,671 -2,476.0
12.50
24.63
16.85
36 tháng
(2022-12-20) 		4.11 32.63% 7,988,006,100 -23,662,019 -987.2
10.11
24.63
16.85
60 tháng
(2020-12-30) 		1.56 10.27% 13,090,889,900 -45,763,451 -1,642.8
6.76
38.18
16.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2023
18.93
 11,670,800 18.65 19.12 18.65 1,602,900 475,500 22.6
30/08/2023
18.65
 10,666,700 18.08 18.74 18.03 151,000 144,000 0.1
29/08/2023
18.08
 7,680,900 18.18 18.46 17.89 4,300 230,800 -4.3
28/08/2023
18.18
 13,013,000 17.61 18.27 17.66 215,700 254,300 -0.7
25/08/2023
17.61
 10,088,900 17.75 17.89 17.56 14,800 433,200 -7.8
24/08/2023
17.75
 8,276,800 17.32 17.75 17.09 202,900 29,000 3.2
23/08/2023
17.32
 5,144,800 17.42 17.66 17.32 85,200 141,700 -1.0
22/08/2023
17.42
 10,238,900 17.47 17.80 16.57 176,900 152,500 0.5
21/08/2023
17.47
 11,826,600 17.61 17.84 16.99 1,260,000 48,900 22.4
18/08/2023
17.61
 28,229,000 18.93 18.93 17.61 1,112,000 194,400 17.0
17/08/2023
18.93
 15,611,400 19.31 19.64 18.93 481,800 390,100 1.9
16/08/2023
19.31
 7,043,300 19.50 19.50 19.12 1,030,800 90,100 19.2
15/08/2023
19.50
 15,148,700 19.03 19.60 18.84 3,080,500 102,600 60.6
14/08/2023
19.03
 11,484,400 18.79 19.26 18.89 909,700 355,700 11.1
11/08/2023
18.79
 25,031,300 17.80 18.84 17.66 1,020,800 164,800 16.9
10/08/2023
17.80
 7,955,100 18.08 18.18 17.75 1,009,400 245,100 14.5
09/08/2023
18.08
 18,013,300 17.70 18.18 17.47 1,072,000 52,600 19.3
08/08/2023
17.70
 13,509,400 17.99 18.27 17.66 315,500 85,800 4.3
07/08/2023
17.99
 11,907,100 17.89 18.18 17.80 29,000 646,300 -11.7
04/08/2023
17.89
 9,833,900 17.70 17.89 17.51 192,500 578,500 -7.2
03/08/2023
17.70
 15,588,700 17.80 17.80 17.32 1,170,100 390,900 14.6
02/08/2023
17.80
 11,520,500 17.61 17.89 17.37 1,541,200 229,900 24.6
01/08/2023
17.61
 15,375,300 18.22 18.22 17.61 2,349,700 299,500 38.4
31/07/2023
18.22
 23,750,500 18.27 18.27 17.51 3,153,600 675,500 47.1
28/07/2023
18.27
 21,291,100 17.75 18.27 17.61 3,223,800 21,000 61.2
27/07/2023
17.75
 16,726,100 17.70 17.80 17.28 1,976,500 7,200 36.6
26/07/2023
17.70
 14,432,600 17.32 17.84 17.37 2,236,100 33,400 41.1
25/07/2023
17.32
 15,187,200 17.32 17.70 17.18 1,417,400 400 25.9
24/07/2023
17.32
 12,677,100 17.23 17.56 17.13 95,500 346,600 -4.6
21/07/2023
17.23
 19,963,400 16.61 17.32 16.61 1,345,200 29,900 23.4
20/07/2023
16.61
 11,024,300 16.38 16.66 16.33 560,600 1,040,400 -8.4
19/07/2023
16.38
 13,594,300 16.33 16.57 16.28 119,100 54,400 1.1
18/07/2023
16.33
 15,198,800 16.71 16.71 16.28 398,900 1,782,500 -24.0
17/07/2023
16.71
 8,725,900 16.80 16.99 16.57 74,500 121,900 -0.8
14/07/2023
16.80
 17,122,500 16.57 17.04 16.57 260,300 335,100 -1.3
13/07/2023
16.57
 9,868,100 16.47 16.85 16.52 196,800 120,600 1.3

Chính sách bảo mật | Điều khoản sử dụng |