CTCP Tập đoàn Hoa Sen (hsg)

10.75
-0.15
(-1.38%)
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)
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
10/06/2024
17.94
 17,423,800 17.71 17.94 17.53 1,158,502 1,351,400 -4.4
07/06/2024
17.56
 9,153,100 17.64 17.68 17.38 507,800 1,111,350 -14.1
06/06/2024
17.56
 15,957,800 17.41 17.94 17.26 1,187,800 725,923 10.8
05/06/2024
17.30
 12,368,700 17.38 17.53 17.19 1,582,900 543,900 24.1
04/06/2024
17.30
 31,581,500 16.74 17.68 16.74 3,426,300 645,200 64.5
03/06/2024
16.70
 11,779,800 16.44 16.70 16.40 498,300 461,200 0.9
31/05/2024
16.29
 6,015,200 16.22 16.37 16.03 285,300 83,700 4.4
30/05/2024
16.11
 7,180,500 16.07 16.29 15.96 12,000 178,700 -3.6
29/05/2024
16.33
 10,032,900 16.59 16.74 16.26 400,500 1,758,300 -29.9
28/05/2024
16.48
 7,255,700 16.55 16.55 16.37 35,100 566,300 -11.7
27/05/2024
16.44
 6,735,200 16.07 16.44 15.99 425,700 504,400 -1.7
24/05/2024
16.11
 14,429,600 16.52 16.82 15.88 109,000 244,200 -3.0
23/05/2024
16.70
 14,555,300 16.40 16.70 16.33 737,600 1,111,600 -8.2
22/05/2024
16.40
 15,581,500 16.33 16.63 16.14 500,000 548,000 -1.1
21/05/2024
16.29
 7,109,800 16.29 16.40 16.07 302,200 84,100 4.8
20/05/2024
16.40
 11,474,700 16.44 16.55 16.29 331,700 1,786,100 -31.9
17/05/2024
16.33
 8,791,600 16.07 16.33 15.92 1,584,200 263,503 28.6
16/05/2024
16.07
 11,866,100 16.11 16.22 16.03 2,495,800 1,114,300 29.9
15/05/2024
15.84
 10,133,000 15.62 15.99 15.62 1,870,500 690,300 25.1
14/05/2024
15.58
 5,136,300 15.77 15.84 15.55 41,000 572,900 -11.2
13/05/2024
15.69
 11,011,100 15.47 15.84 15.47 625,300 760,100 -2.8
10/05/2024
15.43
 6,800,500 15.28 15.51 15.13 421,300 1,090,700 -13.7
09/05/2024
15.25
 8,706,800 15.62 15.73 15.25 319,000 1,490,800 -24.3
08/05/2024
15.43
 7,918,100 15.25 15.66 15.02 242,600 1,072,900 -17.1
07/05/2024
15.32
 5,947,800 15.32 15.47 15.17 80,700 521,100 -9.0
06/05/2024
15.25
 6,780,900 15.17 15.40 15.02 215,400 1,160,200 -19.3
03/05/2024
14.95
 6,732,400 14.95 15.13 14.84 1,351,800 96,200 25.2
02/05/2024
14.80
 3,908,100 14.50 14.87 14.46 76,700 481,600 -7.9
26/04/2024
14.50
 3,700,900 14.50 14.72 14.39 24,400 162,500 -2.7
25/04/2024
14.65
 3,268,200 14.72 14.72 14.50 28,000 589,300 -11.0
24/04/2024: Cổ tức tiền mặt tỉ lệ: 5%
24/04/2024
14.69
 6,088,300 14.57 14.87 14.42 123,500 1,545,600 -27.9
23/04/2024
14.20
 5,710,400 14.71 14.71 14.20 35,400 641,900 -12.1
22/04/2024
14.71
 6,298,700 14.49 14.75 14.42 968,400 127,900 16.8
19/04/2024
14.24
 13,118,000 14.38 14.71 14.13 2,035,600 373,600 32.9
17/04/2024
14.56
 7,273,900 15.29 15.29 14.56 461,600 902,600 -9.5
16/04/2024
15.11
 14,288,400 15.51 15.55 14.67 644,400 2,290,400 -34.6
15/04/2024
15.51
 19,515,200 16.68 16.79 15.51 308,900 2,884,700 -58.6
12/04/2024
16.68
 7,553,300 16.75 16.89 16.57 8,600 2,698,600 -61.4
11/04/2024
16.68
 11,736,900 16.38 17.04 16.31 886,700 1,892,300 -23.0
10/04/2024
16.49
 5,240,400 16.75 16.79 16.49 8,800 1,581,900 -35.9
09/04/2024
16.64
 3,992,100 16.49 16.71 16.49 60,700 358,900 -6.8
08/04/2024
16.46
 5,443,100 16.49 16.75 16.38 62,200 299,900 -5.4
05/04/2024
16.46
 14,838,500 16.71 16.82 16.46 423,100 1,525,900 -25.1
04/04/2024
16.89
 10,494,200 17.15 17.22 16.89 596,400 193,900 9.4
03/04/2024
17.22
 9,875,300 17.59 17.62 17.19 141,300 588,900 -10.7
02/04/2024
17.59
 16,386,500 17.04 17.59 16.97 2,251,000 61,400 52.1
01/04/2024
17.19
 12,147,900 17.19 17.33 16.97 859,200 1,718,600 -20.3
29/03/2024
17.22
 9,987,500 17.51 17.55 17.22 26,700 517,600 -11.7
28/03/2024
17.51
 13,643,300 17.62 17.62 17.30 201,900 812,000 -14.6
27/03/2024
17.55
 27,369,300 17.48 17.95 17.40 1,930,000 590,800 32.6
26/03/2024
17.11
 11,522,900 16.60 17.11 16.60 256,900 537,300 -6.5
25/03/2024
16.75
 14,818,600 17.08 17.30 16.68 89,000 68,800 0.5
22/03/2024
16.93
 31,322,600 16.64 17.08 16.53 1,419,500 128,200 29.8
21/03/2024
16.53
 14,860,600 16.38 16.64 16.24 1,529,200 711,200 18.6
20/03/2024
16.28
 6,390,100 16.28 16.35 16.09 610,500 730,300 -2.6
19/03/2024
16.17
 17,293,100 15.80 16.60 15.66 6,200 2,154,100 -47.6
18/03/2024
15.77
 16,324,100 16.17 16.28 15.22 651,700 1,937,700 -27.8
15/03/2024
16.09
 12,987,100 16.17 16.53 16.06 180,800 2,418,000 -49.6
14/03/2024
16.20
 9,751,100 16.53 16.53 16.09 311,300 2,666,200 -52.8
13/03/2024
16.46
 11,284,600 16.02 16.53 15.91 425,500 1,741,800 -28.9
12/03/2024
15.91
 11,651,000 15.95 16.06 15.91 464,700 2,297,900 -40.2
11/03/2024
15.98
 10,564,600 16.31 16.35 15.95 639,100 284,700 7.9
08/03/2024
16.31
 17,365,900 16.68 16.75 16.28 574,700 1,140,451 -12.7
07/03/2024
16.64
 9,241,700 16.68 16.82 16.57 660,800 524,541 3.1
06/03/2024
16.64
 7,385,300 17.11 17.11 16.57 40,450 570,527 -12.2
05/03/2024
17.11
 11,632,900 17.08 17.26 16.89 262,900 256,900 0.2

Chính sách bảo mật | Điều khoản sử dụng |