CTCP Tập đoàn Hoa Sen (hsg)

11.70
-0.10
(-0.85%)
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
(2026-05-13) 		-0.40 -3.28% 71,674,200 -987,972 0
11.65
12.80
11.70
2 tháng
(2026-04-13) 		-0.01 -0.07% 162,807,300 -2,876,485 0
11.65
12.80
11.70
3 tháng
(2026-03-16) 		0.72 6.53% 221,201,500 -1,477,765 -3.5
10.65
12.80
11.70
6 tháng
(2025-12-15) 		-0.05 -0.39% 442,324,100 -5,641,765 -64.9
10.62
13.08
11.70
12 tháng
(2025-06-17) 		-1.20 -9.23% 1,511,235,400 -30,540,164 -496.0
10.62
16.12
11.70
24 tháng
(2024-06-24) 		-6.14 -34.21% 3,466,540,500 -105,086,142 -2,281.8
9.62
18.95
11.70
36 tháng
(2023-06-28) 		-0.51 -4.12% 6,497,831,600 -93,859,636 -2,081.2
9.62
18.95
11.70
60 tháng
(2021-07-08) 		-10.06 -46.02% 12,208,487,600 -40,902,156 -1,558.5
5.20
29.37
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/05/2023
10.96
 12,031,500 11.17 11.21 10.96 179,600 37,600 2.2
16/05/2023
11.17
 8,319,900 11.24 11.38 11.10 600 16,600 -0.3
15/05/2023
11.24
 18,117,700 11.52 11.67 11.24 8,200 140,500 -2.2
12/05/2023
11.52
 15,278,300 11.38 11.74 11.35 625,900 6,500 10.1
11/05/2023
11.38
 16,677,700 11.28 11.59 11.24 9,400 40,800 -0.5
10/05/2023
11.28
 9,279,400 11.28 11.38 11.17 188,000 10,400 2.8
09/05/2023
11.28
 18,277,300 10.99 11.49 11.06 22,800 96,500 -1.2
08/05/2023
10.99
 7,804,800 10.99 11.14 10.92 6,700 71,000 -1.0
05/05/2023
10.99
 11,244,600 10.96 11.17 10.82 3,500 21,800 -0.3
04/05/2023
10.96
 8,779,700 11.03 11.17 10.85 12,800 106,900 -1.5
28/04/2023
11.03
 7,768,900 10.82 11.03 10.78 535,600 11,300 8.1
27/04/2023
10.82
 10,648,200 11.10 11.17 10.78 6,800 161,400 -2.4
26/04/2023
11.10
 13,611,300 10.57 11.10 10.46 1,372,575 1,560,665 -3.0
25/04/2023
10.57
 6,776,200 10.32 10.75 10.39 1,710 355,523 -5.3
24/04/2023
10.32
 8,289,200 10.57 10.64 10.18 15,430 270,844 -3.7
21/04/2023
10.57
 8,654,400 10.89 10.89 10.43 13,500 130,600 -1.8
20/04/2023
10.89
 2,937,800 10.82 10.96 10.78 4,200 0 0.1
19/04/2023
10.82
 5,743,500 11.10 11.17 10.82 4,900 14,300 -0.1
18/04/2023
11.10
 6,043,000 11.03 11.17 11.03 14,300 14,700 -0.0
17/04/2023
11.03
 5,009,900 10.85 11.14 10.85 36,100 6,000 0.5
14/04/2023
10.85
 10,681,200 10.68 11.06 10.75 46,110 339,800 -4.5
13/04/2023
10.68
 12,673,500 10.99 11.10 10.61 30,380 209,140 -2.7
12/04/2023
10.99
 8,424,000 11.17 11.28 10.99 34,100 32,586 0.0
11/04/2023
11.17
 9,979,800 11.03 11.24 10.92 132,500 228,000 -1.5
10/04/2023
11.03
 22,745,400 11.38 11.56 11.03 3,100 211,600 -3.3
07/04/2023
11.38
 14,068,400 11.59 11.70 11.28 130,100 47,900 1.3
06/04/2023
11.59
 21,571,200 11.81 12.09 11.59 211,900 35,430 2.9
05/04/2023
11.81
 15,563,100 11.63 11.84 11.52 326,412 87,000 4.0
04/04/2023
11.63
 14,285,500 11.45 11.67 11.45 434,300 19,000 6.8
03/04/2023
11.45
 12,702,300 11.38 11.59 11.35 1,480,200 93,500 22.5
31/03/2023
11.38
 25,686,000 11.52 11.59 11.03 2,648,650 11,200 42.5
30/03/2023
11.52
 18,363,000 11.70 11.95 11.45 1,115,700 379,500 12.0
29/03/2023
11.70
 21,318,200 11.49 11.91 11.45 138,100 95,320 0.7
28/03/2023
11.49
 10,528,200 11.56 11.74 11.49 1,111,600 53,600 17.2

Chính sách bảo mật | Điều khoản sử dụng |