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)
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
01/08/2022
13.86
 11,833,000 12.98 13.86 12.94 530,000 32,400 9.0
29/07/2022
12.98
 3,954,200 13.02 13.33 12.94 15,600 16,900 -0.0
28/07/2022
13.02
 3,699,500 12.64 13.10 12.79 61,600 6,800 0.9
27/07/2022
12.64
 5,220,600 12.71 12.71 12.33 9,000 7,000 0.0
26/07/2022
12.71
 9,720,300 13.48 13.56 12.71 28,300 71,500 -0.7
25/07/2022
13.48
 4,925,700 13.86 13.86 13.40 48,300 67,400 -0.3
22/07/2022
13.86
 3,442,400 14.02 14.17 13.86 128,500 429,100 -0.3
21/07/2022
14.02
 8,975,400 13.79 14.36 13.86 86,400 18,000 1.3
20/07/2022
13.79
 9,598,100 13.37 14.09 13.44 79,000 410,600 -6.0
19/07/2022
13.37
 3,960,500 13.60 13.60 13.25 13,900 85,000 -1.2
18/07/2022
13.60
 6,838,400 13.94 14.09 13.56 17,800 89,500 -1.3
15/07/2022
13.94
 9,405,000 13.79 14.51 13.94 68,100 12,600 1.0
14/07/2022
13.79
 6,894,800 13.71 13.90 13.17 25,900 2,000 0.4
13/07/2022
13.71
 5,868,200 13.86 14.32 13.63 7,700 57,600 -0.9
12/07/2022
13.86
 7,596,000 13.63 14.28 13.44 317,400 1,512,400 -21.6
11/07/2022
13.63
 7,253,000 13.94 14.21 13.25 18,000 261,800 -4.3
08/07/2022
13.94
 6,855,200 13.25 14.05 13.40 36,900 266,200 -4.3
07/07/2022
13.25
 4,672,600 13.14 13.44 12.94 86,000 116,900 -0.5
06/07/2022
13.14
 9,509,000 13.17 13.94 12.79 35,700 142,800 -1.8
05/07/2022
13.17
 8,853,300 12.94 13.67 12.87 4,000 142,900 -2.4
04/07/2022
12.94
 4,521,100 12.94 13.29 12.87 6,500 208,500 -3.4
01/07/2022
12.94
 6,287,000 12.33 13.06 11.80 211,600 7,300 3.5
30/06/2022
12.33
 7,361,100 13.21 13.63 12.33 36,800 740,100 -11.3
29/06/2022
13.21
 6,358,300 12.83 13.52 12.52 61,500 181,700 -2.0
28/06/2022
12.83
 4,581,700 13.02 13.25 12.75 9,200 428,400 -7.0
27/06/2022
13.02
 8,266,200 12.18 13.02 11.99 239,700 252,600 -0.1
24/06/2022
12.18
 10,291,200 11.60 12.41 11.60 321,200 276,400 0.7
23/06/2022
11.60
 4,233,600 11.57 11.68 11.26 128,500 429,100 -4.6
22/06/2022
11.57
 6,671,300 10.84 11.57 10.99 362,800 18,600 5.2
21/06/2022
10.84
 13,793,900 11.30 11.60 10.57 1,396,400 103,000 18.3
20/06/2022
11.30
 12,260,600 12.14 12.33 11.30 349,900 428,700 -1.4
17/06/2022
12.14
 10,758,700 13.02 13.02 12.14 650,800 152,700 7.9
16/06/2022
13.02
 6,563,500 13.37 13.90 12.83 182,400 183,000 -0.0
15/06/2022
13.37
 11,614,300 14.36 14.51 13.37 113,800 856,200 -13.0
14/06/2022
14.36
 12,387,000 15.43 15.43 14.36 143,700 669,000 -9.8
13/06/2022
15.43
 7,699,000 16.58 16.58 15.43 170,200 757,200 -11.8
10/06/2022
16.58
 8,068,500 17.08 17.46 16.58 179,700 276,200 -2.1
09/06/2022
17.08
 8,953,800 16.08 17.19 16.05 279,500 77,300 4.5
08/06/2022
16.08
 6,758,300 15.66 16.35 15.59 648,200 11,100 13.4
07/06/2022
15.66
 8,038,800 16.47 16.47 15.32 273,300 335,800 -1.3
06/06/2022
16.47
 4,619,600 16.93 17.16 16.28 658,500 14,800 14.2
03/06/2022
16.93
 7,272,200 16.58 17.23 16.47 123,300 40,400 1.8
02/06/2022
16.58
 11,788,700 17.31 17.46 16.39 606,500 267,800 7.3
01/06/2022
17.31
 8,975,500 17.46 17.69 17.00 783,500 133,700 14.7
31/05/2022
17.46
 6,000,100 17.65 17.65 17.31 64,300 171,100 -2.4
30/05/2022
17.65
 8,223,000 17.77 18.08 17.50 601,200 457,300 3.3
27/05/2022
17.77
 16,149,200 16.62 17.77 16.62 190,600 142,000 1.1
26/05/2022
16.62
 7,229,500 16.24 16.85 16.31 39,500 22,500 0.4
25/05/2022
16.24
 9,947,400 15.47 16.35 15.13 346,100 57,900 6.1
24/05/2022
15.47
 11,594,500 16.20 16.28 15.09 184,900 151,600 0.7
23/05/2022
16.20
 7,615,600 16.47 17.00 15.93 104,900 261,600 -3.3
20/05/2022
16.47
 6,575,600 16.05 16.66 15.70 62,400 9,800 1.1
19/05/2022
16.05
 3,940,400 16.39 16.43 15.82 63,300 6,700 1.2
18/05/2022
16.39
 4,906,400 16.20 16.93 16.35 88,500 457,200 -7.9
17/05/2022
16.20
 12,531,100 15.17 16.20 14.28 1,088,700 90,500 21.1
16/05/2022
15.17
 10,660,500 16.28 16.97 15.17 706,200 775,900 -1.4
13/05/2022
16.28
 9,700,800 17.46 17.77 16.28 355,600 1,463,100 -24.0
12/05/2022
17.46
 7,363,100 18.77 18.77 17.46 37,500 169,900 -3.2
11/05/2022
18.77
 5,940,800 18.84 19.34 18.34 36,900 266,200 -5.6
10/05/2022
18.84
 6,064,900 18.54 19.03 17.42 551,100 67,800 11.9
09/05/2022
18.54
 6,971,200 19.91 19.91 18.54 192,000 48,900 3.5
06/05/2022
19.91
 18,705,300 18.88 20.18 17.77 662,900 216,400 11.6
05/05/2022
18.88
 17,578,800 20.18 20.56 18.80 121,000 119,200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |