CTCP Tập đoàn Hoa Sen (hsg)

16.05
0.15
(0.94%)
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
(2025-12-29) 		-0.30 -1.85% 75,027,000 -522,100 -10.3
15.40
17
15.90
2 tháng
(2025-11-28) 		-0.80 -4.79% 127,240,400 -1,385,100 -24.8
15.40
17
15.90
3 tháng
(2025-10-29) 		-1.10 -6.47% 207,534,800 -6,922,000 -119.0
15.40
17.30
15.90
6 tháng
(2025-07-31) 		-2.75 -14.75% 818,318,200 -32,885,093 -587.2
15.40
20.95
15.90
12 tháng
(2025-02-03) 		-1.20 -7.02% 1,840,816,400 -28,556,030 -724.6
12.50
20.95
15.90
24 tháng
(2024-02-07) 		-6.11 -27.76% 4,177,140,400 -117,941,518 -2,607.9
12.50
24.63
15.90
36 tháng
(2023-02-13) 		2.66 20.13% 7,631,392,200 -33,936,312 -1,134.8
12.50
24.63
15.90
60 tháng
(2021-02-22) 		-2.03 -11.32% 12,920,008,100 -36,579,891 -1,415.6
6.76
38.18
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2023
16.47
 9,034,400 16.52 16.57 16.28 223,900 275,100 -0.9
11/07/2023
16.52
 15,896,600 16.52 16.61 16.38 192,000 300 3.3
10/07/2023
16.52
 18,054,300 16.28 16.57 16.19 225,900 37,400 3.3
07/07/2023
16.28
 22,971,100 15.53 16.28 15.38 1,070,900 74,300 16.4
06/07/2023
15.53
 10,548,600 15.81 15.86 15.34 52,300 307,700 -4.2
05/07/2023
15.81
 18,289,200 15.67 16.00 15.62 154,100 424,000 -4.5
04/07/2023
15.67
 9,150,600 15.53 15.67 15.43 124,100 293,900 -2.8
03/07/2023
15.53
 5,943,000 15.57 15.71 15.53 18,400 106,000 -1.4
30/06/2023
15.57
 7,423,100 15.62 15.67 15.43 254,500 82,500 2.8
29/06/2023
15.62
 11,396,000 16.00 16.05 15.62 23,500 430,400 -6.8
28/06/2023
16.00
 13,077,200 16.00 16.19 15.81 150,600 330,100 -3.0
27/06/2023
16.00
 14,965,400 16.00 16.14 15.71 63,200 848,600 -13.1
26/06/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3 (Volume + 3%, Ratio=0.03)
26/06/2023
16.00
 11,891,200 15.94 16.28 15.62 197,300 849,900 -10.9
23/06/2023
15.95
 17,801,800 15.99 16.22 15.85 467,800 11,200 8.0
22/06/2023
15.99
 24,480,000 15.76 16.13 15.62 829,900 36,400 13.8
21/06/2023
15.76
 20,375,900 15.26 15.76 15.12 279,900 103,500 3.0
20/06/2023
15.26
 6,195,000 14.94 15.26 14.94 61,300 447,500 -6.3
19/06/2023
14.94
 8,022,300 15.17 15.21 14.94 200,000 271,000 -1.2
16/06/2023
15.17
 22,529,200 15.21 15.62 15.17 2,524,900 1,528,000 16.9
15/06/2023
15.21
 19,519,300 15.44 15.49 15.03 3,281,200 123,400 52.2
14/06/2023
15.44
 14,690,500 15.81 15.85 15.44 4,678,400 561,200 69.9
13/06/2023
15.81
 28,857,200 15.17 15.90 15.07 2,752,000 49,800 46.2
12/06/2023
15.17
 16,534,200 15.21 15.30 14.80 2,719,900 314,400 39.4
09/06/2023
15.21
 14,869,800 15.03 15.26 14.94 1,415,100 20,400 22.9
08/06/2023
15.03
 22,245,500 15.40 15.53 15.03 754,500 507,100 4.2
07/06/2023
15.40
 28,558,500 14.80 15.53 15.07 388,600 173,500 3.6
06/06/2023
14.80
 18,954,200 14.57 14.89 14.43 161,900 36,600 2.0
05/06/2023
14.57
 24,917,400 14.25 14.71 14.34 465,200 37,700 6.7
02/06/2023
14.25
 15,489,300 13.97 14.43 14.02 24,400 32,200 -0.1
01/06/2023
13.97
 15,032,800 14.15 14.15 13.74 301,000 1,281,200 -14.8
31/05/2023
14.15
 36,226,900 14.57 14.57 13.97 21,400 15,300 0.1
30/05/2023
14.57
 13,348,100 14.43 14.71 14.34 34,100 556,000 -8.2
29/05/2023
14.43
 9,596,100 14.11 14.43 14.11 5,200 529,200 -8.1
26/05/2023
14.11
 14,893,400 14.25 14.34 13.97 5,000 3,104,500 -47.7
25/05/2023
14.25
 13,640,300 14.34 14.48 14.15 1,400 2,360,600 -36.7
24/05/2023
14.34
 16,141,300 14.61 14.80 14.34 18,600 1,503,200 -23.3
23/05/2023
14.61
 14,576,600 14.84 14.98 14.57 15,700 768,300 -12.0
22/05/2023
14.84
 19,645,700 14.34 14.98 14.34 212,000 1,760,100 -25.0
19/05/2023
14.34
 5,945,600 14.25 14.48 14.15 1,700 8,400 -0.1
18/05/2023
14.25
 8,114,100 14.25 14.43 14.20 32,600 11,400 0.3
17/05/2023
14.25
 12,031,500 14.52 14.57 14.25 179,600 37,600 2.2
16/05/2023
14.52
 8,319,900 14.61 14.80 14.43 600 16,600 -0.3
15/05/2023
14.61
 18,117,700 14.98 15.17 14.61 8,200 140,500 -2.2
12/05/2023
14.98
 15,278,300 14.80 15.26 14.75 625,900 6,500 10.1
11/05/2023
14.80
 16,677,700 14.66 15.07 14.61 9,400 40,800 -0.5
10/05/2023
14.66
 9,279,400 14.66 14.80 14.52 188,000 10,400 2.8
09/05/2023
14.66
 18,277,300 14.29 14.94 14.38 22,800 96,500 -1.2
08/05/2023
14.29
 7,804,800 14.29 14.48 14.20 6,700 71,000 -1.0
05/05/2023
14.29
 11,244,600 14.25 14.52 14.06 3,500 21,800 -0.3
04/05/2023
14.25
 8,779,700 14.34 14.52 14.11 12,800 106,900 -1.5
28/04/2023
14.34
 7,768,900 14.06 14.34 14.02 535,600 11,300 8.1
27/04/2023
14.06
 10,648,200 14.43 14.52 14.02 6,800 161,400 -2.4
26/04/2023
14.43
 13,611,300 13.74 14.43 13.60 1,372,575 1,560,665 -3.0
25/04/2023
13.74
 6,776,200 13.42 13.97 13.51 1,710 355,523 -5.3
24/04/2023
13.42
 8,289,200 13.74 13.83 13.24 15,430 270,844 -3.7
21/04/2023
13.74
 8,654,400 14.15 14.15 13.56 13,500 130,600 -1.8
20/04/2023
14.15
 2,937,800 14.06 14.25 14.02 4,200 0 0.1
19/04/2023
14.06
 5,743,500 14.43 14.52 14.06 4,900 14,300 -0.1
18/04/2023
14.43
 6,043,000 14.34 14.52 14.34 14,300 14,700 -0.0
17/04/2023
14.34
 5,009,900 14.11 14.48 14.11 36,100 6,000 0.5
14/04/2023
14.11
 10,681,200 13.88 14.38 13.97 46,110 339,800 -4.5
13/04/2023
13.88
 12,673,500 14.29 14.43 13.79 30,380 209,140 -2.7
12/04/2023
14.29
 8,424,000 14.52 14.66 14.29 34,100 32,586 0.0
11/04/2023
14.52
 9,979,800 14.34 14.61 14.20 132,500 228,000 -1.5

Chính sách bảo mật | Điều khoản sử dụng |