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)
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
17/02/2023
14.25
 16,606,800 14.57 14.66 14.11 1,340,900 292,220 16.3
16/02/2023
14.57
 31,945,800 13.88 14.61 13.79 1,350,800 119,020 19.5
15/02/2023
13.88
 18,776,500 13.65 14.11 13.51 34,000 3,664 0.5
14/02/2023
13.65
 15,714,800 13.24 13.88 13.19 1,025,300 43,335 14.6
13/02/2023
13.24
 11,937,500 13.24 13.24 12.50 119,200 138,700 -0.3
10/02/2023
13.24
 12,669,000 13.10 13.42 12.78 689,000 41,100 9.3
09/02/2023
13.10
 9,942,200 13.28 13.60 13.01 616,300 45,609 8.1
08/02/2023
13.28
 14,944,500 12.45 13.28 11.99 125,700 467,166 -4.9
07/02/2023
12.45
 26,698,600 13.37 13.56 12.45 60,300 2,285,539 -30.2
06/02/2023
13.37
 10,269,900 13.51 13.51 12.96 150,400 800 2.2
03/02/2023
13.51
 10,211,800 13.33 13.79 13.24 221,100 6,000 3.2
02/02/2023
13.33
 15,223,800 13.46 13.79 13.28 990,300 690 14.3
01/02/2023
13.46
 31,436,800 14.25 14.89 13.28 999,300 148,420 12.5
31/01/2023
14.25
 15,750,400 13.74 14.25 13.65 249,400 20,010 3.6
30/01/2023
13.74
 17,265,900 13.74 14.43 13.56 170,200 146,715 0.4
27/01/2023
13.74
 13,798,700 13.37 13.88 13.14 488,500 598,906 -1.7
19/01/2023
13.37
 16,174,100 13.37 13.79 13.28 461,200 22,300 6.4
18/01/2023
13.37
 14,966,100 13.46 13.88 13.37 923,400 91,711 12.1
17/01/2023
13.46
 20,553,300 12.59 13.46 12.73 1,468,700 60,830 20.6
16/01/2023
12.59
 17,168,300 12.04 12.78 11.90 1,751,800 351,520 19.2
13/01/2023
12.04
 8,033,700 12.13 12.45 12.04 617,300 105,542 6.7
12/01/2023
12.13
 8,994,000 12.04 12.22 11.90 240,700 137,400 1.4
11/01/2023
12.04
 14,775,000 11.81 12.55 11.90 266,500 320,500 -0.7
10/01/2023
11.81
 13,314,800 11.49 12.13 11.08 359,600 271,210 1.1
09/01/2023
11.49
 8,298,400 11.63 11.99 11.49 344,600 119,300 2.8
06/01/2023
11.63
 12,625,000 12.13 12.32 11.53 304,900 620,000 -4.0
05/01/2023
12.13
 14,844,200 11.63 12.13 11.35 641,200 134,800 6.7
04/01/2023
11.63
 10,832,400 11.35 11.86 11.49 307,200 295,326 0.2
03/01/2023
11.35
 8,730,300 10.62 11.35 10.71 443,700 51,300 4.8
30/12/2022
10.62
 5,662,900 10.62 10.98 10.57 4,900 366,100 -4.2
29/12/2022
10.62
 7,474,700 10.94 11.12 10.52 307,300 425,100 -1.4
28/12/2022
10.94
 8,250,000 10.80 11.21 10.85 158,300 361,200 -2.4
27/12/2022
10.80
 11,900,700 10.11 10.80 9.93 1,050,900 467,428 6.9
26/12/2022
10.11
 14,473,200 10.85 10.85 10.11 1,070,500 66,400 11.0
23/12/2022
10.85
 14,449,800 11.53 11.53 10.85 169,106 82,980 1.0
22/12/2022
11.53
 13,772,500 12.09 12.41 11.40 489,701 243,000 3.1

Chính sách bảo mật | Điều khoản sử dụng |