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)
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
17/08/2023
14.56
 15,611,400 14.86 15.11 14.56 481,800 390,100 1.9
16/08/2023
14.86
 7,043,300 15.00 15.00 14.71 1,030,800 90,100 19.2
15/08/2023
15.00
 15,148,700 14.64 15.07 14.49 3,080,500 102,600 60.6
14/08/2023
14.64
 11,484,400 14.46 14.82 14.53 909,700 355,700 11.1
11/08/2023
14.46
 25,031,300 13.69 14.49 13.58 1,020,800 164,800 16.9
10/08/2023
13.69
 7,955,100 13.91 13.98 13.65 1,009,400 245,100 14.5
09/08/2023
13.91
 18,013,300 13.62 13.98 13.44 1,072,000 52,600 19.3
08/08/2023
13.62
 13,509,400 13.84 14.05 13.58 315,500 85,800 4.3
07/08/2023
13.84
 11,907,100 13.76 13.98 13.69 29,000 646,300 -11.7
04/08/2023
13.76
 9,833,900 13.62 13.76 13.47 192,500 578,500 -7.2
03/08/2023
13.62
 15,588,700 13.69 13.69 13.33 1,170,100 390,900 14.6
02/08/2023
13.69
 11,520,500 13.54 13.76 13.36 1,541,200 229,900 24.6
01/08/2023
13.54
 15,375,300 14.02 14.02 13.54 2,349,700 299,500 38.4
31/07/2023
14.02
 23,750,500 14.05 14.05 13.47 3,153,600 675,500 47.1
28/07/2023
14.05
 21,291,100 13.65 14.05 13.54 3,223,800 21,000 61.2
27/07/2023
13.65
 16,726,100 13.62 13.69 13.29 1,976,500 7,200 36.6
26/07/2023
13.62
 14,432,600 13.33 13.73 13.36 2,236,100 33,400 41.1
25/07/2023
13.33
 15,187,200 13.33 13.62 13.22 1,417,400 400 25.9
24/07/2023
13.33
 12,677,100 13.25 13.51 13.18 95,500 346,600 -4.6
21/07/2023
13.25
 19,963,400 12.78 13.33 12.78 1,345,200 29,900 23.4
20/07/2023
12.78
 11,024,300 12.60 12.82 12.56 560,600 1,040,400 -8.4
19/07/2023
12.60
 13,594,300 12.56 12.74 12.53 119,100 54,400 1.1
18/07/2023
12.56
 15,198,800 12.85 12.85 12.53 398,900 1,782,500 -24.0
17/07/2023
12.85
 8,725,900 12.93 13.07 12.74 74,500 121,900 -0.8
14/07/2023
12.93
 17,122,500 12.74 13.11 12.74 260,300 335,100 -1.3
13/07/2023
12.74
 9,868,100 12.67 12.96 12.71 196,800 120,600 1.3
12/07/2023
12.67
 9,034,400 12.71 12.74 12.53 223,900 275,100 -0.9
11/07/2023
12.71
 15,896,600 12.71 12.78 12.60 192,000 300 3.3
10/07/2023
12.71
 18,054,300 12.53 12.74 12.45 225,900 37,400 3.3
07/07/2023
12.53
 22,971,100 11.94 12.53 11.83 1,070,900 74,300 16.4
06/07/2023
11.94
 10,548,600 12.16 12.20 11.80 52,300 307,700 -4.2
05/07/2023
12.16
 18,289,200 12.05 12.31 12.02 154,100 424,000 -4.5
04/07/2023
12.05
 9,150,600 11.94 12.05 11.87 124,100 293,900 -2.8
03/07/2023
11.94
 5,943,000 11.98 12.09 11.94 18,400 106,000 -1.4
30/06/2023
11.98
 7,423,100 12.02 12.05 11.87 254,500 82,500 2.8
29/06/2023
12.02
 11,396,000 12.31 12.34 12.02 23,500 430,400 -6.8
28/06/2023
12.31
 13,077,200 12.31 12.45 12.16 150,600 330,100 -3.0
27/06/2023
12.31
 14,965,400 12.31 12.42 12.09 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
12.31
 11,891,200 12.26 12.53 12.02 197,300 849,900 -10.9
23/06/2023
12.27
 17,801,800 12.30 12.48 12.20 467,800 11,200 8.0
22/06/2023
12.30
 24,480,000 12.13 12.41 12.02 829,900 36,400 13.8
21/06/2023
12.13
 20,375,900 11.74 12.13 11.63 279,900 103,500 3.0
20/06/2023
11.74
 6,195,000 11.49 11.74 11.49 61,300 447,500 -6.3
19/06/2023
11.49
 8,022,300 11.67 11.70 11.49 200,000 271,000 -1.2
16/06/2023
11.67
 22,529,200 11.70 12.02 11.67 2,524,900 1,528,000 16.9
15/06/2023
11.70
 19,519,300 11.88 11.91 11.56 3,281,200 123,400 52.2
14/06/2023
11.88
 14,690,500 12.16 12.20 11.88 4,678,400 561,200 69.9
13/06/2023
12.16
 28,857,200 11.67 12.23 11.59 2,752,000 49,800 46.2
12/06/2023
11.67
 16,534,200 11.70 11.77 11.38 2,719,900 314,400 39.4
09/06/2023
11.70
 14,869,800 11.56 11.74 11.49 1,415,100 20,400 22.9
08/06/2023
11.56
 22,245,500 11.84 11.95 11.56 754,500 507,100 4.2
07/06/2023
11.84
 28,558,500 11.38 11.95 11.59 388,600 173,500 3.6
06/06/2023
11.38
 18,954,200 11.21 11.45 11.10 161,900 36,600 2.0
05/06/2023
11.21
 24,917,400 10.96 11.31 11.03 465,200 37,700 6.7
02/06/2023
10.96
 15,489,300 10.75 11.10 10.78 24,400 32,200 -0.1
01/06/2023
10.75
 15,032,800 10.89 10.89 10.57 301,000 1,281,200 -14.8
31/05/2023
10.89
 36,226,900 11.21 11.21 10.75 21,400 15,300 0.1
30/05/2023
11.21
 13,348,100 11.10 11.31 11.03 34,100 556,000 -8.2
29/05/2023
11.10
 9,596,100 10.85 11.10 10.85 5,200 529,200 -8.1
26/05/2023
10.85
 14,893,400 10.96 11.03 10.75 5,000 3,104,500 -47.7
25/05/2023
10.96
 13,640,300 11.03 11.14 10.89 1,400 2,360,600 -36.7
24/05/2023
11.03
 16,141,300 11.24 11.38 11.03 18,600 1,503,200 -23.3
23/05/2023
11.24
 14,576,600 11.42 11.52 11.21 15,700 768,300 -12.0
22/05/2023
11.42
 19,645,700 11.03 11.52 11.03 212,000 1,760,100 -25.0
19/05/2023
11.03
 5,945,600 10.96 11.14 10.89 1,700 8,400 -0.1
18/05/2023
10.96
 8,114,100 10.96 11.10 10.92 32,600 11,400 0.3

Chính sách bảo mật | Điều khoản sử dụng |