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)
12/10/2023
18.65
 6,716,000 18.65 19.17 18.37 258,300 152,800 2.1
11/10/2023
18.65
 6,699,700 18.27 18.65 18.13 299,000 89,100 4.1
10/10/2023
18.27
 6,954,200 18.32 18.74 18.27 59,700 193,300 -2.6
09/10/2023
18.32
 7,871,900 17.75 18.46 17.70 209,400 330,200 -2.3
06/10/2023
17.75
 7,732,900 17.37 17.99 16.95 1,218,200 8,700 22.2
05/10/2023
17.37
 7,018,600 18.08 18.27 17.37 20,200 67,100 -0.9
04/10/2023
18.08
 12,345,200 17.70 18.55 17.04 970,800 189,500 15.0
03/10/2023
17.70
 18,604,200 19.03 19.03 17.70 954,400 1,305,700 -7.0
02/10/2023
19.03
 6,923,900 18.93 19.41 18.84 211,400 100,800 2.3
29/09/2023
18.93
 8,445,900 19.22 19.45 18.79 523,700 1,130,500 -12.2
28/09/2023
19.22
 11,066,600 18.93 19.36 18.37 1,080,300 263,300 16.6
27/09/2023
18.93
 11,843,800 17.99 18.93 17.70 421,600 602,600 -3.5
26/09/2023
17.99
 20,319,200 18.98 19.12 17.99 1,041,400 1,322,500 -5.7
25/09/2023
18.98
 17,096,400 20.40 20.45 18.98 298,900 92,100 4.2
22/09/2023
20.40
 34,490,400 21.92 21.92 20.40 237,300 124,100 2.5
21/09/2023
21.92
 17,847,900 21.92 22.63 21.68 1,032,400 567,100 10.8
20/09/2023
21.92
 8,282,100 21.77 22.01 21.63 28,000 580,900 -12.7
19/09/2023
21.77
 18,388,300 20.64 21.77 20.26 129,300 842,100 -15.6
18/09/2023
20.64
 12,478,300 20.26 20.92 20.26 0 0 0
15/09/2023
20.26
 10,739,900 20.16 20.83 19.88 404,000 1,597,900 -25.5
14/09/2023
20.16
 13,600,100 20.83 20.83 19.88 33,000 53,100 -0.4
13/09/2023
20.83
 16,797,800 20.68 21.63 20.45 548,800 1,373,700 -18.5
12/09/2023
20.68
 15,981,800 20.16 20.68 19.79 582,000 776,400 -4.2
11/09/2023
20.16
 15,962,600 20.83 21.11 20.16 97,000 309,100 -4.6
08/09/2023
20.83
 17,241,600 20.35 21.11 20.31 527,900 1,623,200 -23.8
07/09/2023
20.35
 14,738,800 20.16 20.64 20.21 215,300 1,278,600 -22.8
06/09/2023
20.16
 24,075,500 18.89 20.16 18.55 448,900 62,000 7.9
05/09/2023
18.89
 9,748,600 18.93 19.41 18.70 14,300 404,600 -7.8
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

Chính sách bảo mật | Điều khoản sử dụng |