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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |