CTCP Tập đoàn Hoa Sen (hsg)

11.70
-0.10
(-0.85%)
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
(2026-05-13) 		-0.40 -3.28% 71,674,200 -987,972 0
11.65
12.80
11.70
2 tháng
(2026-04-13) 		-0.01 -0.07% 162,807,300 -2,876,485 0
11.65
12.80
11.70
3 tháng
(2026-03-16) 		0.72 6.53% 221,201,500 -1,477,765 -3.5
10.65
12.80
11.70
6 tháng
(2025-12-15) 		-0.05 -0.39% 442,324,100 -5,641,765 -64.9
10.62
13.08
11.70
12 tháng
(2025-06-17) 		-1.20 -9.23% 1,511,235,400 -30,540,164 -496.0
10.62
16.12
11.70
24 tháng
(2024-06-24) 		-6.14 -34.21% 3,466,540,500 -105,086,142 -2,281.8
9.62
18.95
11.70
36 tháng
(2023-06-28) 		-0.51 -4.12% 6,497,831,600 -93,859,636 -2,081.2
9.62
18.95
11.70
60 tháng
(2021-07-08) 		-10.06 -46.02% 12,208,487,600 -40,902,156 -1,558.5
5.20
29.37
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/02/2023
10.36
 31,436,800 10.96 11.45 10.22 999,300 148,420 12.5
31/01/2023
10.96
 15,750,400 10.57 10.96 10.50 249,400 20,010 3.6
30/01/2023
10.57
 17,265,900 10.57 11.10 10.43 170,200 146,715 0.4
27/01/2023
10.57
 13,798,700 10.29 10.68 10.11 488,500 598,906 -1.7
19/01/2023
10.29
 16,174,100 10.29 10.61 10.22 461,200 22,300 6.4
18/01/2023
10.29
 14,966,100 10.36 10.68 10.29 923,400 91,711 12.1
17/01/2023
10.36
 20,553,300 9.69 10.36 9.79 1,468,700 60,830 20.6
16/01/2023
9.69
 17,168,300 9.26 9.83 9.16 1,751,800 351,520 19.2
13/01/2023
9.26
 8,033,700 9.33 9.58 9.26 617,300 105,542 6.7
12/01/2023
9.33
 8,994,000 9.26 9.40 9.16 240,700 137,400 1.4
11/01/2023
9.26
 14,775,000 9.08 9.65 9.16 266,500 320,500 -0.7
10/01/2023
9.08
 13,314,800 8.84 9.33 8.52 359,600 271,210 1.1
09/01/2023
8.84
 8,298,400 8.94 9.23 8.84 344,600 119,300 2.8
06/01/2023
8.94
 12,625,000 9.33 9.47 8.87 304,900 620,000 -4.0
05/01/2023
9.33
 14,844,200 8.94 9.33 8.73 641,200 134,800 6.7
04/01/2023
8.94
 10,832,400 8.73 9.12 8.84 307,200 295,326 0.2
03/01/2023
8.73
 8,730,300 8.17 8.73 8.24 443,700 51,300 4.8
30/12/2022
8.17
 5,662,900 8.17 8.45 8.13 4,900 366,100 -4.2
29/12/2022
8.17
 7,474,700 8.41 8.55 8.10 307,300 425,100 -1.4
28/12/2022
8.41
 8,250,000 8.31 8.63 8.34 158,300 361,200 -2.4
27/12/2022
8.31
 11,900,700 7.78 8.31 7.64 1,050,900 467,428 6.9
26/12/2022
7.78
 14,473,200 8.34 8.34 7.78 1,070,500 66,400 11.0
23/12/2022
8.34
 14,449,800 8.87 8.87 8.34 169,106 82,980 1.0
22/12/2022
8.87
 13,772,500 9.30 9.54 8.77 489,701 243,000 3.1
21/12/2022
9.30
 20,185,800 9.69 10.00 9.01 181,600 495,700 -4.1
20/12/2022
9.69
 30,947,000 9.69 9.97 9.05 1,836,800 207,212 22.3
19/12/2022
9.69
 26,070,100 9.54 10.18 9.62 1,336,542 440,450 12.3
16/12/2022
9.54
 33,054,200 8.94 9.54 8.77 318,300 98,800 3.0
15/12/2022
8.94
 9,709,700 8.94 9.19 8.84 311,000 257,500 0.7
14/12/2022
8.94
 14,473,000 8.98 9.33 8.91 445,000 1,782,300 -16.9
13/12/2022
8.98
 12,882,400 8.52 8.98 8.17 1,045,786 46,800 12.7
12/12/2022
8.52
 17,108,700 9.16 9.44 8.52 203,900 277,400 -0.9
09/12/2022
9.16
 14,204,900 8.77 9.30 8.63 679,200 52,000 8.1
08/12/2022
8.77
 13,769,000 8.20 8.77 8.41 66,400 292,216 -2.8
07/12/2022
8.20
 18,351,400 8.66 8.73 8.06 1,590,544 165,500 16.5
06/12/2022
8.66
 24,489,500 9.30 9.33 8.66 1,210,200 500 14.8
05/12/2022
9.30
 16,712,600 8.70 9.30 8.91 1,451,000 53,709 18.4
02/12/2022
8.70
 15,267,100 8.13 8.70 7.88 759,928 7,000 9.3
01/12/2022
8.13
 21,814,500 7.95 8.48 7.99 648,100 175,000 5.4
30/11/2022
7.95
 13,649,000 7.71 8.06 7.49 1,731,200 319,914 15.9
29/11/2022
7.71
 19,475,400 7.46 7.92 7.18 560,100 1,065,153 -5.5
28/11/2022
7.46
 12,395,800 6.97 7.46 7.21 204,400 16,450 2.0
25/11/2022
6.97
 12,848,700 6.52 6.97 6.65 230,900 353,000 -1.2
24/11/2022
6.52
 13,810,200 6.09 6.52 5.97 817,800 21,157 7.3
23/11/2022
6.09
 10,942,300 6.50 6.72 6.06 76,700 332,000 -2.2
22/11/2022
6.50
 15,275,200 6.79 7.18 6.49 136,200 1,013,505 -8.1
21/11/2022
6.79
 11,423,500 6.36 6.79 6.43 521,300 678,302 -1.5
18/11/2022
6.36
 21,800,300 5.95 6.36 6.06 431,913 1,184,800 -6.8
17/11/2022
5.95
 5,688,800 5.56 5.95 5.90 55,327 21,600 0.3
16/11/2022
5.56
 10,744,300 5.20 5.56 4.84 805,700 7,300 6.3
15/11/2022
5.20
 13,100,400 5.41 5.62 5.10 832,266 188,920 4.7
14/11/2022
5.41
 11,914,200 5.73 5.73 5.33 1,568,400 11,500 11.9
11/11/2022
5.73
 12,377,700 6.15 6.36 5.73 379,400 117,800 2.1
10/11/2022
6.15
 16,211,300 6.61 6.61 6.15 15,505 2,010,610 -17.4
09/11/2022
6.61
 8,123,700 6.81 7.14 6.43 96,800 3,000 0.9
08/11/2022
6.81
 14,937,300 7.32 7.32 6.81 154,289 3,400,528 -31.3
07/11/2022
7.32
 12,161,000 7.85 7.92 7.32 1,182,500 653,525 5.5
04/11/2022
7.85
 18,127,100 8.41 8.41 7.85 237,600 19,021 2.4
03/11/2022
8.41
 10,051,300 8.77 8.80 8.41 1,000 2,300 -0.0
02/11/2022
8.77
 13,720,100 8.24 8.77 8.27 49,000 6,600 0.5
01/11/2022
8.24
 10,711,400 8.06 8.59 8.10 119,151 7,000 1.3
31/10/2022
8.06
 21,410,300 8.66 8.66 8.06 36,500 22,824 0.2

Chính sách bảo mật | Điều khoản sử dụng |