CTCP Tập đoàn Hoa Sen (hsg)

10.10
-0.10
(-0.98%)
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
(2026-08-12) 		-0.40 -3.67% 41,389,100 -220,514 0
10.20
11.05
10.20
2 tháng
(2026-07-13) 		-0.75 -6.67% 97,813,800 28,546 0
10.05
11.65
10.20
3 tháng
(2026-06-15) 		-1.55 -12.86% 150,017,200 -2,264,001 0
10.05
12.20
10.20
6 tháng
(2026-03-16) 		-0.58 -5.21% 373,361,400 -3,884,966 -3.5
10.05
12.80
10.20
12 tháng
(2025-09-16) 		-5.04 -32.43% 891,590,600 -40,940,566 -655.1
10.05
15.54
10.20
24 tháng
(2024-09-23) 		-4.52 -30.10% 2,881,041,600 -49,773,018 -1,032.8
9.62
16.12
10.20
36 tháng
(2023-09-27) 		-4.06 -27.91% 5,745,997,400 -114,808,337 -2,424.3
9.62
18.95
10.20
60 tháng
(2021-10-07) 		-17.54 -62.56% 11,563,838,700 -55,788,357 -2,049.5
5.20
29.37
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2023
15.66
 16,287,800 15.80 16.31 15.62 1,862,300 377,100 32.1
14/11/2023
15.80
 13,577,100 15.66 15.95 15.33 2,011,200 459,600 33.3
13/11/2023
15.66
 20,391,600 15.04 15.95 15.04 474,600 27,500 9.5
10/11/2023
15.04
 15,613,800 15.15 15.62 14.93 414,300 111,600 6.3
09/11/2023
15.15
 13,844,900 15.37 15.66 15.15 102,000 40,000 1.3
08/11/2023
15.37
 17,835,000 14.38 15.37 14.27 1,248,400 39,700 24.6
07/11/2023
14.38
 11,765,500 14.56 14.64 14.27 89,900 100,900 -0.2
06/11/2023
14.56
 13,691,800 14.16 14.56 14.09 1,350,300 82,500 24.9
03/11/2023
14.16
 14,967,600 13.76 14.20 13.58 386,600 245,100 2.7
02/11/2023
13.76
 14,501,000 12.89 13.76 13.00 22,200 10,900 0.2
01/11/2023
12.89
 6,062,800 12.38 12.89 12.27 92,300 3,300 1.5
31/10/2023
12.38
 7,858,200 12.53 12.85 12.23 229,400 5,400 3.8
30/10/2023
12.53
 6,747,500 12.85 13.14 12.53 125,100 25,500 1.8
27/10/2023
12.85
 9,350,400 12.09 12.85 11.83 4,300 631,100 -10.6
26/10/2023
12.09
 13,910,200 12.96 12.96 12.09 219,200 31,500 3.1
25/10/2023
12.96
 6,116,200 12.89 13.33 12.93 21,200 134,900 -2.1
24/10/2023
12.89
 4,599,200 12.89 13.04 12.56 18,200 326,900 -5.4
23/10/2023
12.89
 7,795,200 12.96 13.18 12.63 6,700 1,303,500 -22.9
20/10/2023
12.96
 7,571,200 12.38 12.96 12.34 171,000 577,600 -6.9
19/10/2023
12.38
 10,213,500 12.38 12.60 11.72 959,600 228,600 12.3
18/10/2023
12.38
 19,478,200 13.11 13.29 12.20 771,000 834,400 -1.6
17/10/2023
13.11
 6,701,700 13.69 14.05 13.11 415,500 0 7.8
16/10/2023
13.69
 7,201,700 14.31 14.38 13.69 6,900 27,400 -0.4
13/10/2023
14.31
 5,771,300 14.35 14.35 13.87 39,300 22,600 0.3
12/10/2023
14.35
 6,716,000 14.35 14.75 14.13 258,300 152,800 2.1
11/10/2023
14.35
 6,699,700 14.05 14.35 13.95 299,000 89,100 4.1
10/10/2023
14.05
 6,954,200 14.09 14.42 14.05 59,700 193,300 -2.6
09/10/2023
14.09
 7,871,900 13.65 14.20 13.62 209,400 330,200 -2.3
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

Chính sách bảo mật | Điều khoản sử dụng |