CTCP Tập đoàn Hoa Sen (hsg)

10.15
0.05
(0.50%)
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
(2026-08-19) 		-0.45 -4.27% 54,708,000 -748,000 -12.4
10.05
15.60
10.15
2 tháng
(2026-07-20) 		-0.55 -5.16% 100,575,700 -900,500 -14.3
10.05
15.60
10.15
3 tháng
(2026-06-22) 		-1.85 -15.48% 157,763,200 -3,817,100 -48.4
10.05
15.60
10.15
6 tháng
(2026-03-23) 		-0.55 -5.20% 389,594,200 -5,221,000 -55.2
7.77
15.60
10.15
12 tháng
(2025-09-23) 		-4.44 -30.53% 895,299,600 -40,968,200 -665.4
7.77
15.60
10.15
24 tháng
(2024-09-30) 		-5.82 -36.55% 2,909,740,600 -39,796,980 -907.6
7.55
16.12
10.15
36 tháng
(2023-10-04) 		-3.81 -27.38% 5,855,276,600 -106,780,529 -2,329.9
7.35
18.95
10.15
60 tháng
(2021-10-14) 		-18.45 -64.62% 11,790,793,100 -45,449,179 -1,905.5
5.20
29.37
10.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2026
10.15
 1,785,800 10.15 10.30 10.10 132,800 24,000 0
17/09/2026
10.10
 2,100,400 10 10.30 10 167,700 16,500 0
16/09/2026
10.05
 1,435,500 10.15 10.15 10.05 13,500 45,500 -2.1
15/09/2026
10.15
 3,480,800 10.10 10.25 10 103,400 110,500 -0.1
14/09/2026
10.10
 2,729,800 10.25 10.30 10 64,800 271,800 -2.1
11/09/2026
10.20
 2,755,300 10.50 10.50 10.20 61,500 28,100 0.3
10/09/2026
10.50
 2,037,000 10.55 10.60 10.50 32,000 16,600 0.2
09/09/2026
10.60
 1,503,000 10.55 10.65 10.55 40,900 21,200 0.2
08/09/2026
10.60
 1,825,300 10.55 10.70 10.55 58,800 39,800 0.2
07/09/2026
10.60
 2,302,300 10.60 10.75 10.55 60,500 142,200 -0.9
04/09/2026
10.60
 2,349,000 10.65 10.85 10.60 25,900 132,400 -1.1
03/09/2026
10.65
 4,032,700 10.90 10.90 10.65 78,000 217,100 -1.5
02/09/2026
15.50
 3,797,000 15.75 15.80 15.40 4,000 614,100 -9.5
01/09/2026
15.60
 2,336,100 15.80 15.90 15.60 358,300 16,600 5.4
31/08/2026
10.10
 2,729,800 10.25 10.30 10 64,800 271,800 -2.1
28/08/2026
10.90
 2,205,700 10.95 11 10.90 103,000 25,200 0.9
27/08/2026
10.95
 3,467,400 10.95 11.15 10.90 244,500 199,200 0.5
26/08/2026
10.90
 1,952,900 10.85 10.95 10.85 17,400 100,700 -0.9
25/08/2026
10.85
 2,294,700 11.10 11.10 10.85 27,200 285,400 -2.8
24/08/2026
11.05
 5,059,200 10.95 11.10 10.85 639,600 406,300 2.6
21/08/2026
10.85
 1,873,300 10.50 10.85 10.50 176,000 44,400 1.4
20/08/2026
10.50
 1,071,900 10.55 10.65 10.50 6,000 50,400 -0.5
19/08/2026
10.55
 1,368,900 10.60 10.65 10.45 0 40,000 -0.4
18/08/2026
10.60
 1,030,100 10.60 10.75 10.60 25,700 54,800 -0.3
17/08/2026
10.65
 1,011,400 10.65 10.70 10.55 37,000 10,800 0.3
14/08/2026
10.55
 1,919,600 10.70 10.75 10.55 220,900 68,300 1.6
13/08/2026
10.70
 2,187,800 10.90 11 10.70 18,500 240,100 -2.4
12/08/2026
10.90
 1,896,900 10.85 11.05 10.85 62,800 400 0.7
11/08/2026
10.90
 1,430,000 10.90 11.10 10.90 30,200 25,400 0.1
10/08/2026
10.90
 1,905,900 10.85 11 10.80 291,500 14,900 3.0
07/08/2026
10.75
 1,553,300 10.75 11 10.75 39,300 219,400 -1.9
06/08/2026
10.80
 1,399,000 10.80 10.95 10.75 206,000 40,000 1.8
05/08/2026
10.80
 2,189,700 10.90 11 10.75 34,000 220,900 -2.0
04/08/2026
10.85
 1,281,700 10.95 11 10.75 85,800 43,000 0.5
03/08/2026
10.95
 1,757,900 10.60 11 10.60 113,900 37,700 0.8
31/07/2026
10.70
 1,717,700 11 11 10.65 0 118,700 -1.3
30/07/2026
10.90
 2,430,400 10.70 10.95 10.65 261,800 76,000 2.0
29/07/2026
10.65
 2,391,200 10.45 10.85 10.45 245,500 17,700 2.4
28/07/2026
10.45
 3,302,200 9.70 10.55 9.70 333,300 267,500 0.6
27/07/2026
10.05
 1,768,500 10.45 10.55 10.05 200 301,200 -3.1
24/07/2026
10.45
 1,391,600 10.40 10.55 10.35 4,600 39,400 -0.4
23/07/2026
10.50
 2,927,700 10.35 10.70 10.15 332,400 62,300 2.8
22/07/2026
10.45
 3,612,400 10.50 10.65 10.15 317,000 291,600 0.2
21/07/2026
10.55
 2,153,900 10.40 10.85 10.40 43,000 395,300 -3.8
20/07/2026
10.65
 4,608,800 11.15 11.25 10.65 1,300 311,800 -3.4
17/07/2026
11.30
 1,871,100 11.55 11.55 11.30 600 237,000 -2.7
16/07/2026
11.60
 4,079,600 11.55 11.60 11.25 12,200 391,800 -4.3
15/07/2026
11.65
 6,866,400 11.55 11.75 11.50 659,300 35,800 7.3
14/07/2026
11.55
 2,242,100 11.25 11.60 11.25 87,100 4,400 0.9
13/07/2026
11.25
 3,543,600 11.40 11.45 11.20 405,100 103,000 3.4
10/07/2026
11.35
 1,764,900 11.45 11.55 11.35 100 206,800 -2.4
09/07/2026
11.50
 3,150,700 11.60 11.60 11.45 148,000 139,200 0.1
08/07/2026
11.70
 3,706,700 11.45 11.70 11.35 51,800 69,400 -0.2
07/07/2026
11.50
 3,998,400 11.45 11.50 11.30 198,400 67,000 1.5
06/07/2026
11.45
 3,441,000 11.55 11.75 11.25 24,300 67,400 -0.5
03/07/2026
11.55
 2,693,900 11.60 11.65 11.50 0 321,200 -3.7
02/07/2026
11.60
 2,320,100 11.75 11.80 11.60 1,300 129,400 -1.5
01/07/2026
11.75
 2,378,500 11.70 11.75 11.65 0 88,500 -1.0
30/06/2026
11.70
 1,662,100 11.80 11.80 11.65 1,200 213,600 -2.5
29/06/2026
11.75
 2,232,600 11.60 11.75 11.60 0 120,400 -1.4
26/06/2026
11.60
 1,413,100 11.65 11.70 11.55 2,900 202,300 -2.3
25/06/2026
11.70
 1,785,300 11.75 11.80 11.60 0 247,200 -2.9
24/06/2026
11.75
 2,594,500 11.65 11.75 11.55 1,000 709,900 -8.2
23/06/2026
11.75
 3,732,500 11.90 11.95 11.70 33,900 1,170,500 -13.4
22/06/2026
11.95
 1,710,400 11.95 12.05 11.90 49,500 68,500 -0.2
19/06/2026
11.95
 2,333,000 12.10 12.10 11.90 289,400 164,600 1.5
18/06/2026
12
 2,135,500 12.05 12.15 12 147,700 186,400 -0.5
17/06/2026
12.05
 3,351,500 12.30 12.35 12.05 557,100 30,500 6.4
16/06/2026
12.20
 2,774,600 12.05 12.20 11.95 239,100 19,200 2.6
15/06/2026
12.05
 3,024,100 11.80 12.10 11.80 222,100 38,000 2.2
12/06/2026
11.70
 2,142,700 11.85 11.90 11.70 1,600 144,800 -1.7
11/06/2026
11.80
 2,656,100 11.80 11.80 11.70 0 224,600 -2.6
10/06/2026
11.85
 2,317,500 11.75 11.90 11.65 200 124,800 -1.5
09/06/2026
11.75
 1,691,900 11.70 11.80 11.65 600 226,000 -2.6
08/06/2026
11.65
 5,348,400 11.70 11.85 11.50 110,000 721,900 -7.2
05/06/2026
12
 2,668,900 12.10 12.15 11.95 4,600 618,000 -7.4
04/06/2026
12.10
 2,309,000 12.20 12.25 12.10 13,400 151,600 -1.7
03/06/2026
12.25
 1,908,100 12.10 12.30 12.10 35,400 113,500 -1.0
02/06/2026
12.10
 3,792,300 12.45 12.45 12.05 7,400 440,700 -5.3
01/06/2026
12.45
 2,535,500 12.45 12.50 12.30 88,700 285,000 -2.4
29/05/2026
12.45
 3,452,700 12.55 12.60 12.40 297,100 86,500 2.6
28/05/2026
12.55
 3,418,300 12.85 12.85 12.50 403,700 22,800 4.8
27/05/2026
12.80
 3,487,100 12.80 12.85 12.65 298,400 62,700 3.0
26/05/2026
12.80
 9,458,000 12.40 13 12.40 880,400 106,200 9.8
25/05/2026
12.55
 3,329,800 12.60 12.75 12.50 34,900 63,800 -0.4
22/05/2026
12.60
 8,184,700 12.25 12.70 12.15 338,000 18,800 4.0
21/05/2026
12.20
 2,696,800 12 12.25 11.95 87,200 37,400 0.6
20/05/2026
11.95
 2,735,800 12.05 12.15 11.65 64,900 16,600 0.6
19/05/2026
12.05
 2,106,100 12.10 12.20 12.05 0 2,100 -0.0
18/05/2026
12
 2,058,600 12 12.10 11.95 11,100 62,500 -0.6
15/05/2026
12.10
 2,019,400 12.20 12.20 12.05 600 190,300 -2.3
14/05/2026
12.20
 1,705,200 12.20 12.35 12.15 0 0 0
13/05/2026
12.20
 1,794,000 12.30 12.35 12.10 1,600 89,800 -1.1
12/05/2026
12.30
 3,248,500 12 12.30 12 17,900 80,200 -0.8
11/05/2026
12.10
 5,929,800 12.45 12.45 12 600 766,700 -9.3
08/05/2026
12.45
 2,752,600 12.60 12.65 12.40 500 318,800 -4.0
07/05/2026
12.60
 4,025,400 12.85 12.85 12.55 12,900 612,200 -7.6
06/05/2026
12.50
 4,559,500 12.50 12.50 12.30 70,000 1,140,200 -13.2
05/05/2026
12.45
 2,528,700 12.50 12.55 12.35 49,800 489,100 -5.5
04/05/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
04/05/2026
12.50
 4,498,000 12.40 12.65 12.40 47,700 620,500 -7.2

Chính sách bảo mật | Điều khoản sử dụng |