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)
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
22/09/2022
15.03
 7,515,400 14.80 15.26 14.43 6,700 45,860 -0.6
21/09/2022
14.80
 5,255,500 14.89 15.03 14.61 7,700 382,600 -6.0
20/09/2022
14.89
 7,260,800 14.71 15.03 14.15 26,100 23,814 0.0
19/09/2022
14.71
 16,700,100 15.81 15.95 14.71 11,630 481,800 -7.5
16/09/2022
15.81
 13,892,000 16.64 16.64 15.81 346,538 6,022,417 -97.6
15/09/2022
16.64
 7,311,600 16.64 17.14 16.64 14,000 2,219 -8.3
14/09/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
14/09/2022
16.64
 14,521,300 16.08 16.77 16.36 51,030 511,701 -1.7
13/09/2022
16.08
 15,064,600 16.47 16.54 15.70 48,100 242,210 -1.7
12/09/2022
16.47
 11,448,500 16.47 17.00 16.47 116,400 5,138 3.0
09/09/2022
16.47
 13,030,100 15.93 16.47 15.43 180,800 42,100 3.0
08/09/2022
15.93
 10,695,000 16.47 16.74 15.93 115,100 406,600 -6.1
07/09/2022
16.47
 22,261,600 16.93 17.19 16.47 270,500 3,300 5.7
06/09/2022
16.93
 14,234,400 17.04 17.39 16.81 164,100 0 3.6
05/09/2022
17.04
 25,514,100 15.93 17.04 16.08 429,400 316,900 2.5
31/08/2022
15.93
 8,878,000 15.70 16.24 15.70 1,200 45,700 -0.9
30/08/2022
15.70
 6,781,700 15.85 16.20 15.70 8,300 130,100 -2.5
29/08/2022
15.85
 13,390,500 16.35 16.35 15.39 125,300 89,100 0.7
26/08/2022
16.35
 10,588,200 16.77 16.77 16.28 310,800 198,200 2.4
25/08/2022
16.77
 13,773,700 16.35 16.97 16.35 130,100 36,000 2.1
24/08/2022
16.35
 9,193,400 16.47 16.70 16.31 29,800 67,800 -0.8
23/08/2022
16.47
 10,090,300 15.93 16.47 15.93 219,500 5,100 4.6
22/08/2022
15.93
 9,107,600 15.62 16.16 15.47 12,100 38,000 -0.5
19/08/2022
15.62
 14,758,200 16.16 16.35 15.51 70,400 18,200 1.1
18/08/2022
16.16
 6,790,200 16.20 16.39 16.01 74,000 6,100 1.4
17/08/2022
16.20
 14,378,800 16.66 16.74 16.05 27,800 331,900 -6.4
16/08/2022
16.66
 16,148,900 16.51 17.31 16.47 78,300 20,600 1.3
15/08/2022
16.51
 11,233,100 16.62 16.93 16.47 26,100 57,100 -0.7
12/08/2022
16.62
 24,257,600 15.55 16.62 15.43 350,000 373,000 -0.5
11/08/2022
15.55
 11,215,700 16.01 16.31 15.24 42,100 611,200 -11.6
10/08/2022
16.01
 13,311,600 15.74 16.01 15.36 103,000 412,600 -6.5
09/08/2022
15.74
 10,088,100 15.89 16.24 15.62 15,000 174,400 -3.3
08/08/2022
15.89
 10,990,600 15.70 16.05 15.55 8,900 195,500 -3.9
05/08/2022
15.70
 11,016,300 15.24 15.85 15.17 285,300 7,700 5.7
04/08/2022
15.24
 12,573,200 14.97 15.62 15.01 54,900 170,500 -2.3
03/08/2022
14.97
 15,218,200 14.02 14.97 13.82 227,500 34,100 3.8
02/08/2022
14.02
 9,648,800 13.86 14.36 13.86 372,200 23,600 6.4

Chính sách bảo mật | Điều khoản sử dụng |