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)
04/03/2024
17.08
 19,031,300 17.00 17.33 16.82 559,900 100,698 10.8
01/03/2024
16.79
 9,527,600 16.53 16.82 16.49 230,490 117,295 2.6
29/02/2024
16.57
 9,688,500 16.71 16.82 16.46 151,610 568,002 -9.5
28/02/2024
16.68
 8,258,300 16.75 16.86 16.53 31,700 34,305 -0.1
27/02/2024
16.64
 16,209,300 16.42 16.97 16.38 621,200 299,844 7.3
26/02/2024
16.35
 8,024,100 16.13 16.38 16.09 235,210 965,344 -16.3
23/02/2024
16.13
 12,862,400 16.46 16.64 16.13 66,300 253,320 -4.3
22/02/2024
16.42
 9,094,600 16.53 16.60 16.42 29,210 1,633,167 -36.3
21/02/2024
16.53
 14,276,400 16.79 16.82 16.46 24,600 411,670 -8.8
20/02/2024
16.79
 8,639,700 16.97 17.00 16.75 47,900 1,035,951 -22.8
19/02/2024
16.97
 15,246,100 17.00 17.22 16.68 60,575 307,400 -5.7
16/02/2024
17.00
 7,205,200 17.04 17.11 16.89 58,980 102,216 -1.0
15/02/2024
17.04
 11,810,000 17.08 17.40 16.97 916,100 64,754 20.1
07/02/2024
16.93
 7,674,400 16.82 17.00 16.82 7,100 24,300 -0.4
06/02/2024
16.82
 7,137,400 16.86 17.04 16.82 44,700 317,689 -6.3
05/02/2024
16.82
 6,949,000 16.75 16.89 16.68 117,000 60,400 1.3
02/02/2024
16.68
 10,087,300 16.68 16.97 16.60 500,009 276,273 5.1
01/02/2024
16.68
 7,378,800 16.53 16.71 16.49 618,500 1,304,200 -15.6
31/01/2024
16.68
 12,997,300 16.71 16.86 16.46 2,236,000 716,000 34.7
30/01/2024
16.86
 9,393,200 16.64 16.86 16.46 1,012,900 586,400 9.9
29/01/2024
16.64
 22,504,300 17.08 17.11 16.60 2,041,100 1,284,900 17.2
26/01/2024
17.15
 14,839,500 16.86 17.26 16.86 2,026,600 16,500 47.2
25/01/2024
16.82
 12,704,900 16.68 16.97 16.49 645,200 116,200 12.2
24/01/2024
16.64
 10,338,500 16.64 16.79 16.60 489,400 64,700 9.7
23/01/2024
16.64
 6,165,000 16.82 16.89 16.60 35,600 71,900 -0.8
22/01/2024
16.79
 25,152,700 16.46 16.97 16.42 1,649,600 70,500 36.4
19/01/2024
16.38
 8,756,800 16.57 16.57 16.28 667,300 288,300 8.6
18/01/2024
16.42
 12,370,800 16.49 16.71 16.31 376,200 372,600 0.1
17/01/2024
16.46
 12,902,400 16.71 16.75 16.35 464,700 433,800 0.7
16/01/2024
16.68
 19,794,000 15.73 16.68 15.62 426,500 1,325,500 -20.2
15/01/2024
15.73
 5,883,400 15.91 16.02 15.73 326,600 351,900 -0.5
12/01/2024
15.80
 12,532,100 15.88 16.09 15.66 28,600 648,900 -13.5
11/01/2024
16.09
 10,390,200 15.88 16.13 15.88 1,490,300 363,700 24.9
10/01/2024
15.80
 19,600,500 15.95 15.98 15.51 559,500 938,100 -8.1
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

Chính sách bảo mật | Điều khoản sử dụng |