CTCP Tập đoàn Hoa Sen (hsg)

16.20
0.30
(1.89%)
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
(2025-12-29) 		-0.30 -1.85% 75,027,000 -522,100 -10.3
15.40
17
15.90
2 tháng
(2025-11-28) 		-0.80 -4.79% 127,240,400 -1,385,100 -24.8
15.40
17
15.90
3 tháng
(2025-10-29) 		-1.10 -6.47% 207,534,800 -6,922,000 -119.0
15.40
17.30
15.90
6 tháng
(2025-07-31) 		-2.75 -14.75% 818,318,200 -32,885,093 -587.2
15.40
20.95
15.90
12 tháng
(2025-02-03) 		-1.20 -7.02% 1,840,816,400 -28,556,030 -724.6
12.50
20.95
15.90
24 tháng
(2024-02-07) 		-6.11 -27.76% 4,177,140,400 -117,941,518 -2,607.9
12.50
24.63
15.90
36 tháng
(2023-02-13) 		2.66 20.13% 7,631,392,200 -33,936,312 -1,134.8
12.50
24.63
15.90
60 tháng
(2021-02-22) 		-2.03 -11.32% 12,920,008,100 -36,579,891 -1,415.6
6.76
38.18
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |