CTCP Tập đoàn Hoa Sen (hsg)

16.65
-0.20
(-1.19%)
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
(2025-11-05) 		-0.25 -1.46% 70,590,700 -3,180,900 -54.6
16.50
17.30
16.65
2 tháng
(2025-10-06) 		-1.95 -10.37% 191,447,700 -25,505,200 -450.0
16.30
19
16.65
3 tháng
(2025-09-08) 		-3.15 -15.75% 368,437,200 -37,515,500 -685.6
16.30
20.70
16.65
6 tháng
(2025-06-09) 		0.85 5.31% 1,096,523,500 -24,292,799 -419.6
15.85
20.95
16.65
12 tháng
(2024-12-10) 		-1.61 -8.72% 1,837,380,900 -31,012,589 -767.0
12.50
20.95
16.65
24 tháng
(2023-12-18) 		-2.79 -14.22% 4,469,481,600 -110,628,171 -2,440.6
12.50
24.63
16.65
36 tháng
(2022-12-21) 		4.76 39.41% 7,959,845,200 -25,195,707 -1,007.9
10.11
24.63
16.65
60 tháng
(2020-12-31) 		1.43 9.25% 13,088,640,780 -45,387,671 -1,635.1
6.76
38.18
16.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/12/2022
12.09
 20,185,800 12.59 13.01 11.72 181,600 495,700 -4.1
20/12/2022
12.59
 30,947,000 12.59 12.96 11.76 1,836,800 207,212 22.3
19/12/2022
12.59
 26,070,100 12.41 13.24 12.50 1,336,542 440,450 12.3
16/12/2022
12.41
 33,054,200 11.63 12.41 11.40 318,300 98,800 3.0
15/12/2022
11.63
 9,709,700 11.63 11.95 11.49 311,000 257,500 0.7
14/12/2022
11.63
 14,473,000 11.67 12.13 11.58 445,000 1,782,300 -16.9
13/12/2022
11.67
 12,882,400 11.08 11.67 10.62 1,045,786 46,800 12.7
12/12/2022
11.08
 17,108,700 11.90 12.27 11.08 203,900 277,400 -0.9
09/12/2022
11.90
 14,204,900 11.40 12.09 11.21 679,200 52,000 8.1
08/12/2022
11.40
 13,769,000 10.66 11.40 10.94 66,400 292,216 -2.8
07/12/2022
10.66
 18,351,400 11.26 11.35 10.48 1,590,544 165,500 16.5
06/12/2022
11.26
 24,489,500 12.09 12.13 11.26 1,210,200 500 14.8
05/12/2022
12.09
 16,712,600 11.31 12.09 11.58 1,451,000 53,709 18.4
02/12/2022
11.31
 15,267,100 10.57 11.31 10.25 759,928 7,000 9.3
01/12/2022
10.57
 21,814,500 10.34 11.03 10.39 648,100 175,000 5.4
30/11/2022
10.34
 13,649,000 10.02 10.48 9.74 1,731,200 319,914 15.9
29/11/2022
10.02
 19,475,400 9.70 10.29 9.33 560,100 1,065,153 -5.5
28/11/2022
9.70
 12,395,800 9.06 9.70 9.37 204,400 16,450 2.0
25/11/2022
9.06
 12,848,700 8.47 9.06 8.64 230,900 353,000 -1.2
24/11/2022
8.47
 13,810,200 7.92 8.47 7.77 817,800 21,157 7.3
23/11/2022
7.92
 10,942,300 8.46 8.73 7.88 76,700 332,000 -2.2
22/11/2022
8.46
 15,275,200 8.83 9.33 8.44 136,200 1,013,505 -8.1
21/11/2022
8.83
 11,423,500 8.26 8.83 8.36 521,300 678,302 -1.5
18/11/2022
8.26
 21,800,300 7.73 8.26 7.88 431,913 1,184,800 -6.8
17/11/2022
7.73
 5,688,800 7.22 7.73 7.67 55,327 21,600 0.3
16/11/2022
7.22
 10,744,300 6.76 7.22 6.30 805,700 7,300 6.3
15/11/2022
6.76
 13,100,400 7.03 7.31 6.63 832,266 188,920 4.7
14/11/2022
7.03
 11,914,200 7.44 7.44 6.93 1,568,400 11,500 11.9
11/11/2022
7.44
 12,377,700 8.00 8.26 7.44 379,400 117,800 2.1
10/11/2022
8.00
 16,211,300 8.59 8.59 8.00 15,505 2,010,610 -17.4
09/11/2022
8.59
 8,123,700 8.85 9.28 8.36 96,800 3,000 0.9
08/11/2022
8.85
 14,937,300 9.51 9.51 8.85 154,289 3,400,528 -31.3
07/11/2022
9.51
 12,161,000 10.20 10.29 9.51 1,182,500 653,525 5.5
04/11/2022
10.20
 18,127,100 10.94 10.94 10.20 237,600 19,021 2.4
03/11/2022
10.94
 10,051,300 11.40 11.44 10.94 1,000 2,300 -0.0
02/11/2022
11.40
 13,720,100 10.71 11.40 10.75 49,000 6,600 0.5
01/11/2022
10.71
 10,711,400 10.48 11.17 10.52 119,151 7,000 1.3
31/10/2022
10.48
 21,410,300 11.26 11.26 10.48 36,500 22,824 0.2
28/10/2022
11.26
 16,227,100 12.09 12.32 11.26 39,300 327,475 -3.5
27/10/2022
12.09
 10,610,400 11.31 12.09 11.35 101,400 42,100 0.8
26/10/2022
11.31
 5,789,500 11.44 11.76 11.21 6,300 40,100 -0.4
25/10/2022
11.44
 16,613,500 10.71 11.44 10.66 346,700 94,000 3.1
24/10/2022
10.71
 14,558,000 11.49 11.49 10.71 49,100 102,600 -0.6
21/10/2022
11.49
 16,122,700 12.32 12.41 11.49 61,200 37,400 0.3
20/10/2022
12.32
 6,154,300 12.22 12.59 12.13 145,900 183,700 -0.5
19/10/2022
12.22
 9,498,300 12.78 12.78 12.22 108,100 1,227,000 -15.3
18/10/2022
12.78
 9,429,200 12.91 13.24 12.68 51,042 10,642 0.6
17/10/2022
12.91
 9,797,300 13.01 13.01 12.41 6,300 870,522 -12.1
14/10/2022
13.01
 13,325,400 12.73 13.05 12.64 2,447,000 90,322 33.3
13/10/2022
12.73
 8,674,300 12.50 12.87 12.32 1,521,003 535,900 13.6
12/10/2022
12.50
 12,183,700 11.72 12.50 11.99 1,877,664 52,400 24.8
11/10/2022
11.72
 15,234,900 11.58 12.22 11.49 600,500 100,100 6.4
10/10/2022
11.58
 9,545,100 10.85 11.58 10.57 402,800 4,200 5.0
07/10/2022
10.85
 10,420,600 11.63 11.63 10.85 340,000 130,043 2.5
06/10/2022
11.63
 8,350,300 12.45 12.55 11.63 85,000 100,000 -0.2
05/10/2022
12.45
 4,890,900 11.99 12.59 12.13 40,900 108,900 -0.9
04/10/2022
11.99
 6,779,700 12.68 12.96 11.99 26,645 15,400 0.1
03/10/2022
12.68
 8,849,000 13.60 13.65 12.68 53,337 12,309 0.6
30/09/2022
13.60
 7,236,100 13.60 13.69 12.78 42,100 17,800 0.4
29/09/2022
13.60
 4,758,700 13.79 14.25 13.60 9,500 26,740 -0.3
28/09/2022
13.79
 7,435,300 13.88 14.20 13.65 4,045 6,900 -0.0
27/09/2022
13.88
 4,300,900 13.97 14.25 13.88 12,600 244,757 -3.5
26/09/2022
13.97
 8,173,900 14.89 14.89 13.88 41,100 1,600 0.6
23/09/2022
14.89
 6,399,300 15.03 15.21 14.71 3,700 304 0.1

Chính sách bảo mật | Điều khoản sử dụng |