CTCP Tập đoàn Hoa Sen (hsg)

10.75
-0.15
(-1.38%)
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
(2026-06-30) 		-1.05 -8.97% 65,875,400 -894,744 0
10.05
11.75
10.90
2 tháng
(2026-06-01) 		-1.80 -14.46% 120,332,900 -5,099,276 0
10.05
12.45
10.90
3 tháng
(2026-05-04) 		-1.85 -14.80% 194,321,900 -7,269,426 0
10.05
12.80
10.90
6 tháng
(2026-02-02) 		-1.47 -12.10% 426,862,100 -7,973,046 -61.0
10.05
12.80
10.90
12 tháng
(2025-08-04) 		-3.62 -25.36% 1,236,554,000 -39,561,639 -623.7
10.05
16.12
10.90
24 tháng
(2024-08-09) 		-4.93 -31.66% 3,115,460,000 -93,074,223 -1,922.6
9.62
16.12
10.90
36 tháng
(2023-08-15) 		-4.35 -29.01% 6,111,371,800 -113,491,417 -2,407.1
9.62
18.95
10.90
60 tháng
(2021-08-25) 		-12.15 -53.29% 11,875,857,900 -50,912,237 -1,833.2
5.20
29.37
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |