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)
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
27/03/2023
11.56
 18,241,800 11.24 11.67 11.17 1,708,100 807,600 14.7
24/03/2023
11.24
 9,374,100 11.31 11.45 11.24 2,400 28,600 -0.4
23/03/2023
11.31
 8,352,100 11.21 11.42 11.03 1,006,600 64,700 15.1
22/03/2023
11.21
 8,705,100 11.38 11.52 11.21 544,500 2,000 8.7
21/03/2023
11.38
 8,970,900 11.10 11.45 11.03 730,400 7,800 7.7
20/03/2023
11.10
 13,756,300 11.45 11.56 11.10 937,900 23,329 14.4
17/03/2023
11.45
 15,713,300 11.35 11.63 11.35 5,536,900 329,016 84.4
16/03/2023
11.35
 6,208,800 11.70 11.70 11.31 4,655,100 140,400 72.7
15/03/2023
11.70
 18,759,400 10.99 11.70 11.21 2,471,476 1,700 40.9
14/03/2023
10.99
 25,155,000 11.45 11.45 10.85 4,352,486 501,500 59.9
13/03/2023
11.45
 19,942,400 11.59 11.74 11.24 5,506,200 1,156,800 70.5
10/03/2023
11.59
 25,597,300 11.49 11.63 11.17 3,543,125 86,944 56.7
09/03/2023
11.49
 27,862,400 11.49 11.81 11.49 4,018,600 52,949 64.4
08/03/2023
11.49
 18,067,000 11.38 11.49 11.24 1,751,327 148,820 26.0
07/03/2023
11.38
 24,689,500 10.85 11.52 10.96 1,568,200 19,030 24.9
06/03/2023
10.85
 11,262,000 10.82 11.28 10.68 663,300 357,000 4.7
03/03/2023
10.82
 25,029,700 10.96 11.42 10.82 2,362,900 163,330 33.7
02/03/2023
10.96
 12,086,100 10.99 11.21 10.85 644,900 206,700 6.8
01/03/2023
10.99
 17,917,500 10.29 10.99 10.15 495,700 9,100 7.6
28/02/2023
10.29
 9,109,700 10.18 10.53 10.11 168,800 151,800 0.2
27/02/2023
10.18
 20,534,100 10.75 10.75 10.18 1,065,200 682,400 5.5
24/02/2023
10.75
 13,660,800 11.17 11.28 10.61 623,600 117,200 7.7
23/02/2023
11.17
 23,886,000 10.61 11.17 10.25 277,400 1,848,772 -24.8
22/02/2023
10.61
 36,707,500 11.17 11.59 10.61 1,136,801 259,000 13.2
21/02/2023
11.17
 21,773,900 11.45 11.67 11.17 1,247,230 259,906 15.6
20/02/2023
11.45
 21,415,600 10.96 11.45 10.99 1,587,400 34,610 25.2
17/02/2023
10.96
 16,606,800 11.21 11.28 10.85 1,340,900 292,220 16.3
16/02/2023
11.21
 31,945,800 10.68 11.24 10.61 1,350,800 119,020 19.5
15/02/2023
10.68
 18,776,500 10.50 10.85 10.39 34,000 3,664 0.5
14/02/2023
10.50
 15,714,800 10.18 10.68 10.15 1,025,300 43,335 14.6
13/02/2023
10.18
 11,937,500 10.18 10.18 9.62 119,200 138,700 -0.3
10/02/2023
10.18
 12,669,000 10.07 10.32 9.83 689,000 41,100 9.3
09/02/2023
10.07
 9,942,200 10.22 10.46 10.00 616,300 45,609 8.1
08/02/2023
10.22
 14,944,500 9.58 10.22 9.23 125,700 467,166 -4.9
07/02/2023
9.58
 26,698,600 10.29 10.43 9.58 60,300 2,285,539 -30.2
06/02/2023
10.29
 10,269,900 10.39 10.39 9.97 150,400 800 2.2
03/02/2023
10.39
 10,211,800 10.25 10.61 10.18 221,100 6,000 3.2
02/02/2023
10.25
 15,223,800 10.36 10.61 10.22 990,300 690 14.3

Chính sách bảo mật | Điều khoản sử dụng |