CTCP Tập đoàn Hoa Sen (hsg)

16.65
-0.20
(-1.19%)
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
(2025-11-04) 		-0.45 -2.62% 72,692,200 -3,840,600 -65.7
16.50
17.30
16.85
2 tháng
(2025-10-06) 		-2.10 -11.17% 188,661,600 -25,601,100 -451.6
16.30
19
16.85
3 tháng
(2025-09-05) 		-3.55 -17.53% 383,192,900 -34,509,900 -623.4
16.30
20.70
16.85
6 tháng
(2025-06-09) 		0.70 4.38% 1,093,737,400 -24,388,699 -421.2
15.85
20.95
16.85
12 tháng
(2024-12-09) 		-1.66 -9.06% 1,842,807,500 -30,617,789 -759.3
12.50
20.95
16.85
24 tháng
(2023-12-15) 		-3.04 -15.39% 4,475,839,500 -112,345,671 -2,476.0
12.50
24.63
16.85
36 tháng
(2022-12-20) 		4.11 32.63% 7,988,006,100 -23,662,019 -987.2
10.11
24.63
16.85
60 tháng
(2020-12-30) 		1.56 10.27% 13,090,889,900 -45,763,451 -1,642.8
6.76
38.18
16.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/04/2023
14.34
 22,745,400 14.80 15.03 14.34 3,100 211,600 -3.3
07/04/2023
14.80
 14,068,400 15.07 15.21 14.66 130,100 47,900 1.3
06/04/2023
15.07
 21,571,200 15.35 15.72 15.07 211,900 35,430 2.9
05/04/2023
15.35
 15,563,100 15.12 15.40 14.98 326,412 87,000 4.0
04/04/2023
15.12
 14,285,500 14.89 15.17 14.89 434,300 19,000 6.8
03/04/2023
14.89
 12,702,300 14.80 15.07 14.75 1,480,200 93,500 22.5
31/03/2023
14.80
 25,686,000 14.98 15.07 14.34 2,648,650 11,200 42.5
30/03/2023
14.98
 18,363,000 15.21 15.53 14.89 1,115,700 379,500 12.0
29/03/2023
15.21
 21,318,200 14.94 15.49 14.89 138,100 95,320 0.7
28/03/2023
14.94
 10,528,200 15.03 15.26 14.94 1,111,600 53,600 17.2
27/03/2023
15.03
 18,241,800 14.61 15.17 14.52 1,708,100 807,600 14.7
24/03/2023
14.61
 9,374,100 14.71 14.89 14.61 2,400 28,600 -0.4
23/03/2023
14.71
 8,352,100 14.57 14.84 14.34 1,006,600 64,700 15.1
22/03/2023
14.57
 8,705,100 14.80 14.98 14.57 544,500 2,000 8.7
21/03/2023
14.80
 8,970,900 14.43 14.89 14.34 730,400 7,800 7.7
20/03/2023
14.43
 13,756,300 14.89 15.03 14.43 937,900 23,329 14.4
17/03/2023
14.89
 15,713,300 14.75 15.12 14.75 5,536,900 329,016 84.4
16/03/2023
14.75
 6,208,800 15.21 15.21 14.71 4,655,100 140,400 72.7
15/03/2023
15.21
 18,759,400 14.29 15.21 14.57 2,471,476 1,700 40.9
14/03/2023
14.29
 25,155,000 14.89 14.89 14.11 4,352,486 501,500 59.9
13/03/2023
14.89
 19,942,400 15.07 15.26 14.61 5,506,200 1,156,800 70.5
10/03/2023
15.07
 25,597,300 14.94 15.12 14.52 3,543,125 86,944 56.7
09/03/2023
14.94
 27,862,400 14.94 15.35 14.94 4,018,600 52,949 64.4
08/03/2023
14.94
 18,067,000 14.80 14.94 14.61 1,751,327 148,820 26.0
07/03/2023
14.80
 24,689,500 14.11 14.98 14.25 1,568,200 19,030 24.9
06/03/2023
14.11
 11,262,000 14.06 14.66 13.88 663,300 357,000 4.7
03/03/2023
14.06
 25,029,700 14.25 14.84 14.06 2,362,900 163,330 33.7
02/03/2023
14.25
 12,086,100 14.29 14.57 14.11 644,900 206,700 6.8
01/03/2023
14.29
 17,917,500 13.37 14.29 13.19 495,700 9,100 7.6
28/02/2023
13.37
 9,109,700 13.24 13.69 13.14 168,800 151,800 0.2
27/02/2023
13.24
 20,534,100 13.97 13.97 13.24 1,065,200 682,400 5.5
24/02/2023
13.97
 13,660,800 14.52 14.66 13.79 623,600 117,200 7.7
23/02/2023
14.52
 23,886,000 13.79 14.52 13.33 277,400 1,848,772 -24.8
22/02/2023
13.79
 36,707,500 14.52 15.07 13.79 1,136,801 259,000 13.2
21/02/2023
14.52
 21,773,900 14.89 15.17 14.52 1,247,230 259,906 15.6
20/02/2023
14.89
 21,415,600 14.25 14.89 14.29 1,587,400 34,610 25.2

Chính sách bảo mật | Điều khoản sử dụng |