CTCP Tập đoàn Hoa Sen (hsg)

14.35
-0.05
(-0.35%)
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
(2026-02-11) 		-1.20 -7.69% 77,624,800 -2,587,100 -34.3
13.80
16.40
14.35
2 tháng
(2026-01-12) 		-1.90 -11.66% 175,665,900 -5,177,800 -77.9
13.80
17
14.35
3 tháng
(2025-12-15) 		-1 -6.49% 218,397,600 -4,139,300 -60.9
13.80
17
14.35
6 tháng
(2025-09-15) 		-6.30 -30.43% 529,237,700 -37,029,100 -651.3
13.80
20.70
14.35
12 tháng
(2025-03-18) 		-3.38 -19.01% 1,739,625,900 -26,351,758 -667.3
12.50
20.95
14.35
24 tháng
(2024-03-25) 		-7.37 -33.86% 3,949,751,100 -109,229,158 -2,384.7
12.50
24.63
14.35
36 tháng
(2023-03-29) 		-0.81 -5.33% 7,181,317,600 -83,363,312 -1,914.3
12.50
24.63
14.35
60 tháng
(2021-04-08) 		-6.18 -30.01% 12,757,547,800 -30,191,491 -1,187.1
6.76
38.18
14.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/03/2024
21.21
 17,365,900 21.68 21.77 21.16 574,700 1,140,451 -12.7
07/03/2024
21.63
 9,241,700 21.68 21.87 21.54 660,800 524,541 3.1
06/03/2024
21.63
 7,385,300 22.25 22.25 21.54 40,450 570,527 -12.2
05/03/2024
22.25
 11,632,900 22.20 22.44 21.96 262,900 256,900 0.2
04/03/2024
22.20
 19,031,300 22.10 22.53 21.87 559,900 100,698 10.8
01/03/2024
21.82
 9,527,600 21.49 21.87 21.44 230,490 117,295 2.6
29/02/2024
21.54
 9,688,500 21.73 21.87 21.39 151,610 568,002 -9.5
28/02/2024
21.68
 8,258,300 21.77 21.92 21.49 31,700 34,305 -0.1
27/02/2024
21.63
 16,209,300 21.35 22.06 21.30 621,200 299,844 7.3
26/02/2024
21.25
 8,024,100 20.97 21.30 20.92 235,210 965,344 -16.3
23/02/2024
20.97
 12,862,400 21.39 21.63 20.97 66,300 253,320 -4.3
22/02/2024
21.35
 9,094,600 21.49 21.58 21.35 29,210 1,633,167 -36.3
21/02/2024
21.49
 14,276,400 21.82 21.87 21.39 24,600 411,670 -8.8
20/02/2024
21.82
 8,639,700 22.06 22.10 21.77 47,900 1,035,951 -22.8
19/02/2024
22.06
 15,246,100 22.10 22.39 21.68 60,575 307,400 -5.7
16/02/2024
22.10
 7,205,200 22.15 22.25 21.96 58,980 102,216 -1.0
15/02/2024
22.15
 11,810,000 22.20 22.63 22.06 916,100 64,754 20.1
07/02/2024
22.01
 7,674,400 21.87 22.10 21.87 7,100 24,300 -0.4
06/02/2024
21.87
 7,137,400 21.92 22.15 21.87 44,700 317,689 -6.3
05/02/2024
21.87
 6,949,000 21.77 21.96 21.68 117,000 60,400 1.3
02/02/2024
21.68
 10,087,300 21.68 22.06 21.58 500,009 276,273 5.1
01/02/2024
21.68
 7,378,800 21.49 21.73 21.44 618,500 1,304,200 -15.6
31/01/2024
21.68
 12,997,300 21.73 21.92 21.39 2,236,000 716,000 34.7
30/01/2024
21.92
 9,393,200 21.63 21.92 21.39 1,012,900 586,400 9.9
29/01/2024
21.63
 22,504,300 22.20 22.25 21.58 2,041,100 1,284,900 17.2
26/01/2024
22.29
 14,839,500 21.92 22.44 21.92 2,026,600 16,500 47.2
25/01/2024
21.87
 12,704,900 21.68 22.06 21.44 645,200 116,200 12.2
24/01/2024
21.63
 10,338,500 21.63 21.82 21.58 489,400 64,700 9.7
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

Chính sách bảo mật | Điều khoản sử dụng |