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)
09/01/2024
15.95
 16,849,800 16.28 16.31 15.88 118,400 1,919,300 -39.7
08/01/2024
16.28
 10,813,900 16.35 16.46 16.20 90,400 603,400 -11.5
05/01/2024
16.28
 9,177,500 16.35 16.42 16.13 13,600 392,400 -8.5
04/01/2024
16.35
 12,784,900 16.49 16.64 16.35 244,100 62,100 4.1
03/01/2024
16.49
 7,147,000 16.09 16.49 16.06 704,700 65,000 14.4
02/01/2024
16.13
 12,286,000 16.75 16.75 16.13 85,600 94,100 -0.2
29/12/2023
16.60
 12,868,300 16.53 16.60 16.42 1,603,100 94,200 34.4
28/12/2023
16.53
 11,727,000 16.35 16.60 16.31 1,757,500 71,300 38.2
27/12/2023
16.35
 15,148,900 16.09 16.46 16.13 309,900 44,800 6.0
26/12/2023
16.09
 7,153,800 15.98 16.20 15.91 131,100 172,500 -0.9
25/12/2023
15.98
 10,848,200 15.73 16.31 15.77 172,500 82,400 2.0
22/12/2023
15.73
 5,298,000 15.84 15.95 15.58 4,000 253,100 -5.4
21/12/2023
15.84
 9,065,500 15.66 15.95 15.47 153,400 415,400 -5.6
20/12/2023
15.66
 4,465,800 15.66 15.77 15.51 6,900 577,100 -12.2
19/12/2023
15.66
 8,089,600 15.11 15.66 15.15 379,200 549,500 -3.6
18/12/2023
15.11
 5,976,700 15.18 15.40 15.11 65,400 545,300 -10.0
15/12/2023
15.18
 9,144,000 15.29 15.51 15.04 299,300 1,920,900 -33.7
14/12/2023
15.29
 10,132,400 15.37 15.55 15.22 250,000 320,800 -1.5
13/12/2023
15.37
 12,852,200 15.84 16.06 15.29 31,600 287,000 -5.5
12/12/2023
15.84
 6,330,500 15.80 16.09 15.80 231,000 86,000 3.2
11/12/2023
15.80
 8,579,900 16.09 16.17 15.73 16,000 236,200 -4.8
08/12/2023
16.09
 17,005,700 16.35 16.86 16.02 437,900 213,000 5.1
07/12/2023
16.35
 22,298,100 16.53 16.60 15.66 1,134,300 1,013,000 2.8
06/12/2023
16.53
 10,339,700 16.24 16.60 16.09 319,700 374,300 -1.2
05/12/2023
16.24
 12,457,900 16.20 16.46 16.13 172,400 1,095,500 -20.7
04/12/2023
16.20
 20,797,300 15.84 16.60 16.02 225,600 1,243,000 -22.9
01/12/2023
15.84
 9,231,800 15.62 15.88 15.44 135,800 168,600 -0.7
30/11/2023
15.62
 10,587,400 15.84 16.02 15.58 196,300 477,200 -6.1
29/11/2023
15.84
 11,684,700 15.51 15.88 15.40 1,082,900 514,700 12.4
28/11/2023
15.51
 12,189,700 15.04 15.51 14.67 265,400 16,100 5.2
27/11/2023
15.04
 7,223,500 15.26 15.40 14.96 107,600 36,000 1.5
24/11/2023
15.26
 17,239,000 14.93 15.26 14.49 1,417,900 512,000 18.3
23/11/2023
14.93
 19,109,500 16.02 16.09 14.93 475,500 575,200 -2.8
22/11/2023
16.02
 12,046,900 15.95 16.09 15.77 30,500 121,400 -2.0
21/11/2023
15.95
 14,996,000 15.80 16.49 15.88 501,400 78,400 9.3
20/11/2023
15.80
 10,988,700 15.62 15.84 15.22 265,900 431,800 -3.5
17/11/2023
15.62
 19,110,200 15.73 16.02 15.29 110,000 225,900 -2.5
16/11/2023
15.73
 8,556,900 15.66 15.73 15.33 0 0 0
15/11/2023
15.66
 16,287,800 15.80 16.31 15.62 1,862,300 377,100 32.1
14/11/2023
15.80
 13,577,100 15.66 15.95 15.33 2,011,200 459,600 33.3
13/11/2023
15.66
 20,391,600 15.04 15.95 15.04 474,600 27,500 9.5
10/11/2023
15.04
 15,613,800 15.15 15.62 14.93 414,300 111,600 6.3
09/11/2023
15.15
 13,844,900 15.37 15.66 15.15 102,000 40,000 1.3
08/11/2023
15.37
 17,835,000 14.38 15.37 14.27 1,248,400 39,700 24.6
07/11/2023
14.38
 11,765,500 14.56 14.64 14.27 89,900 100,900 -0.2
06/11/2023
14.56
 13,691,800 14.16 14.56 14.09 1,350,300 82,500 24.9
03/11/2023
14.16
 14,967,600 13.76 14.20 13.58 386,600 245,100 2.7
02/11/2023
13.76
 14,501,000 12.89 13.76 13.00 22,200 10,900 0.2
01/11/2023
12.89
 6,062,800 12.38 12.89 12.27 92,300 3,300 1.5
31/10/2023
12.38
 7,858,200 12.53 12.85 12.23 229,400 5,400 3.8
30/10/2023
12.53
 6,747,500 12.85 13.14 12.53 125,100 25,500 1.8
27/10/2023
12.85
 9,350,400 12.09 12.85 11.83 4,300 631,100 -10.6
26/10/2023
12.09
 13,910,200 12.96 12.96 12.09 219,200 31,500 3.1
25/10/2023
12.96
 6,116,200 12.89 13.33 12.93 21,200 134,900 -2.1
24/10/2023
12.89
 4,599,200 12.89 13.04 12.56 18,200 326,900 -5.4
23/10/2023
12.89
 7,795,200 12.96 13.18 12.63 6,700 1,303,500 -22.9
20/10/2023
12.96
 7,571,200 12.38 12.96 12.34 171,000 577,600 -6.9
19/10/2023
12.38
 10,213,500 12.38 12.60 11.72 959,600 228,600 12.3
18/10/2023
12.38
 19,478,200 13.11 13.29 12.20 771,000 834,400 -1.6
17/10/2023
13.11
 6,701,700 13.69 14.05 13.11 415,500 0 7.8
16/10/2023
13.69
 7,201,700 14.31 14.38 13.69 6,900 27,400 -0.4
13/10/2023
14.31
 5,771,300 14.35 14.35 13.87 39,300 22,600 0.3
12/10/2023
14.35
 6,716,000 14.35 14.75 14.13 258,300 152,800 2.1
11/10/2023
14.35
 6,699,700 14.05 14.35 13.95 299,000 89,100 4.1
10/10/2023
14.05
 6,954,200 14.09 14.42 14.05 59,700 193,300 -2.6
09/10/2023
14.09
 7,871,900 13.65 14.20 13.62 209,400 330,200 -2.3
06/10/2023
13.65
 7,732,900 13.36 13.84 13.04 1,218,200 8,700 22.2
05/10/2023
13.36
 7,018,600 13.91 14.05 13.36 20,200 67,100 -0.9
04/10/2023
13.91
 12,345,200 13.62 14.27 13.11 970,800 189,500 15.0
03/10/2023
13.62
 18,604,200 14.64 14.64 13.62 954,400 1,305,700 -7.0
02/10/2023
14.64
 6,923,900 14.56 14.93 14.49 211,400 100,800 2.3
29/09/2023
14.56
 8,445,900 14.78 14.96 14.46 523,700 1,130,500 -12.2
28/09/2023
14.78
 11,066,600 14.56 14.89 14.13 1,080,300 263,300 16.6
27/09/2023
14.56
 11,843,800 13.84 14.56 13.62 421,600 602,600 -3.5
26/09/2023
13.84
 20,319,200 14.60 14.71 13.84 1,041,400 1,322,500 -5.7
25/09/2023
14.60
 17,096,400 15.69 15.73 14.60 298,900 92,100 4.2
22/09/2023
15.69
 34,490,400 16.86 16.86 15.69 237,300 124,100 2.5
21/09/2023
16.86
 17,847,900 16.86 17.40 16.68 1,032,400 567,100 10.8
20/09/2023
16.86
 8,282,100 16.75 16.93 16.64 28,000 580,900 -12.7
19/09/2023
16.75
 18,388,300 15.88 16.75 15.58 129,300 842,100 -15.6
18/09/2023
15.88
 12,478,300 15.58 16.09 15.58 0 0 0
15/09/2023
15.58
 10,739,900 15.51 16.02 15.29 404,000 1,597,900 -25.5
14/09/2023
15.51
 13,600,100 16.02 16.02 15.29 33,000 53,100 -0.4
13/09/2023
16.02
 16,797,800 15.91 16.64 15.73 548,800 1,373,700 -18.5
12/09/2023
15.91
 15,981,800 15.51 15.91 15.22 582,000 776,400 -4.2
11/09/2023
15.51
 15,962,600 16.02 16.24 15.51 97,000 309,100 -4.6
08/09/2023
16.02
 17,241,600 15.66 16.24 15.62 527,900 1,623,200 -23.8
07/09/2023
15.66
 14,738,800 15.51 15.88 15.55 215,300 1,278,600 -22.8
06/09/2023
15.51
 24,075,500 14.53 15.51 14.27 448,900 62,000 7.9
05/09/2023
14.53
 9,748,600 14.56 14.93 14.38 14,300 404,600 -7.8
31/08/2023
14.56
 11,670,800 14.35 14.71 14.35 1,602,900 475,500 22.6
30/08/2023
14.35
 10,666,700 13.91 14.42 13.87 151,000 144,000 0.1
29/08/2023
13.91
 7,680,900 13.98 14.20 13.76 4,300 230,800 -4.3
28/08/2023
13.98
 13,013,000 13.54 14.05 13.58 215,700 254,300 -0.7
25/08/2023
13.54
 10,088,900 13.65 13.76 13.51 14,800 433,200 -7.8
24/08/2023
13.65
 8,276,800 13.33 13.65 13.14 202,900 29,000 3.2
23/08/2023
13.33
 5,144,800 13.40 13.58 13.33 85,200 141,700 -1.0
22/08/2023
13.40
 10,238,900 13.44 13.69 12.74 176,900 152,500 0.5
21/08/2023
13.44
 11,826,600 13.54 13.73 13.07 1,260,000 48,900 22.4
18/08/2023
13.54
 28,229,000 14.56 14.56 13.54 1,112,000 194,400 17.0

Chính sách bảo mật | Điều khoản sử dụng |