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
(2025-11-04) 		-0.45 -2.62% 72,692,200 -3,840,600 -65.7
16.50
17.30
16.85
2 tháng
(2025-10-06) 		-2.10 -11.17% 188,661,600 -25,601,100 -451.6
16.30
19
16.85
3 tháng
(2025-09-05) 		-3.55 -17.53% 383,192,900 -34,509,900 -623.4
16.30
20.70
16.85
6 tháng
(2025-06-09) 		0.70 4.38% 1,093,737,400 -24,388,699 -421.2
15.85
20.95
16.85
12 tháng
(2024-12-09) 		-1.66 -9.06% 1,842,807,500 -30,617,789 -759.3
12.50
20.95
16.85
24 tháng
(2023-12-15) 		-3.04 -15.39% 4,475,839,500 -112,345,671 -2,476.0
12.50
24.63
16.85
36 tháng
(2022-12-20) 		4.11 32.63% 7,988,006,100 -23,662,019 -987.2
10.11
24.63
16.85
60 tháng
(2020-12-30) 		1.56 10.27% 13,090,889,900 -45,763,451 -1,642.8
6.76
38.18
16.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
16.65
 2,374,000 16.90 16.90 16.60 4,700 251,700 0
04/12/2025
16.85
 2,786,100 16.75 16.95 16.75 206,800 110,900 1.6
03/12/2025
16.70
 1,821,200 16.60 16.75 16.55 89,800 4,700 1.4
02/12/2025
16.50
 3,278,400 16.50 16.55 16.25 34,200 192,300 -2.6
01/12/2025
16.50
 2,270,500 16.75 16.80 16.50 500 88,100 -1.5
28/11/2025
16.70
 1,846,400 16.85 16.95 16.60 7,200 60,000 -0.9
27/11/2025
16.85
 1,603,500 16.90 17 16.85 0 147,900 -2.5
26/11/2025
16.85
 2,180,500 16.75 16.95 16.70 54,600 125,500 -1.2
25/11/2025
16.70
 2,823,100 16.85 17.15 16.65 1,100 85,300 -1.4
24/11/2025
16.90
 2,488,100 17.10 17.30 16.90 100 133,900 -2.3
21/11/2025
17.10
 3,150,500 17.15 17.20 16.90 10,000 114,700 -1.8
20/11/2025
17.10
 2,085,400 17.45 17.45 17.05 100 257,300 -4.4
19/11/2025
17.30
 7,853,200 17.35 17.75 17.10 364,000 1,436,300 -18.6
18/11/2025
17.30
 4,056,700 17.20 17.50 17.20 212,700 219,600 -0.1
17/11/2025
17.20
 3,446,800 17.10 17.45 17.05 200,500 966,700 -13.1
14/11/2025
17.05
 3,143,400 17 17.20 16.95 175,700 105,600 1.2
13/11/2025
17.05
 2,435,500 17.20 17.20 16.90 0 141,100 -2.4
12/11/2025
17.10
 3,797,300 17.10 17.25 16.95 72,700 153,000 -1.4
11/11/2025
16.90
 2,837,500 16.90 17.10 16.65 33,900 247,300 -3.6
10/11/2025
16.85
 2,592,700 16.70 17.15 16.70 291,000 270,500 0.3
07/11/2025
16.85
 6,530,800 17 17.35 16.80 397,000 225,100 2.9
06/11/2025
17
 3,018,300 17.15 17.20 16.80 193,900 268,400 -1.3
05/11/2025
17.10
 4,544,800 17.10 17.20 16.85 222,200 394,700 -3.0
04/11/2025
17.15
 4,887,600 16.80 17.15 16.35 196,200 760,000 -9.5
03/11/2025
16.75
 5,061,400 17.05 17.30 16.65 232,300 557,700 -5.5
31/10/2025
16.75
 3,457,200 16.70 17.05 16.65 231,400 76,000 2.6
30/10/2025
16.65
 5,176,600 16.95 17 16.60 444,900 2,214,900 -29.7
29/10/2025
17
 3,123,500 17 17.15 16.85 75,500 45,200 0.5
28/10/2025
16.85
 3,034,700 16.60 16.85 16.50 51,500 422,000 -6.2
27/10/2025
16.60
 3,969,600 16.60 16.85 16.40 364,800 354,800 0.1
24/10/2025
16.30
 4,410,200 16.50 16.60 16.05 365,600 1,456,800 -17.7
23/10/2025
16.50
 4,087,600 16.75 16.80 16.40 289,800 2,118,800 -30.2
22/10/2025
16.55
 5,323,900 16.80 16.80 16.25 208,100 1,795,700 -26.1
21/10/2025
16.60
 9,564,900 17 17.10 16.20 759,300 911,200 -2.8
20/10/2025
17
 13,306,100 18.25 18.35 17 168,000 4,743,000 -81.7
17/10/2025
18.25
 11,245,900 18.55 18.80 18.20 456,900 3,183,000 -50.2
16/10/2025
18.50
 5,514,600 18.50 18.75 18.20 710,700 1,668,900 -17.6
15/10/2025
18.45
 5,286,200 18.35 18.60 18.10 176,100 1,839,400 -30.4
14/10/2025
18.35
 9,187,000 18.80 19 18.35 568,800 2,919,400 -43.6
13/10/2025
18.70
 7,214,100 18.50 18.80 18.45 73,500 1,947,700 -34.7
10/10/2025
19
 4,125,800 19 19.15 18.90 331,800 242,800 1.7
09/10/2025
18.85
 2,626,900 18.95 19.10 18.70 0 0 0
08/10/2025
18.80
 3,554,400 18.90 18.95 18.50 408,500 137,500 5.1
07/10/2025
18.50
 2,598,400 18.95 18.95 18.50 41,900 115,300 -1.4
06/10/2025
18.80
 4,100,400 18.30 19 18.15 237,600 1,207,400 -18.1
03/10/2025
18.05
 5,984,600 18.60 18.60 18.05 465,800 539,500 -1.4
02/10/2025
18.50
 4,197,800 19 19.10 18.50 57,300 328,900 -5.1
01/10/2025
19
 2,323,600 18.90 19.10 18.85 4,200 374,100 -7.0
30/09/2025
19
 7,670,500 19.20 19.20 18.50 1,367,300 689,600 12.7
29/09/2025
19.05
 3,960,200 19.40 19.55 19.05 282,000 520,400 -4.6
26/09/2025
19.35
 6,046,300 19.50 19.85 19.30 209,700 344,100 -2.6
25/09/2025
19.40
 6,547,200 19.60 19.90 19.40 356,100 771,800 -8.2
24/09/2025
19.40
 6,478,200 19 19.40 18.75 291,700 1,701,400 -26.8
23/09/2025
18.90
 4,312,400 19 19.30 18.90 41,500 224,000 -3.5
22/09/2025
18.95
 10,936,200 19.75 19.75 18.70 822,700 1,257,000 -8.5
19/09/2025
19.30
 5,838,700 20 20 19.30 230,200 2,457,900 -43.1
18/09/2025
19.70
 5,874,000 19.80 19.95 19.50 257,700 1,061,700 -15.8
17/09/2025
19.65
 9,506,200 20.20 20.70 19.65 503,500 950,100 -8.8
16/09/2025
20.20
 10,929,500 20.85 20.85 20.20 641,600 618,700 0.4
15/09/2025
20.70
 13,733,500 20.75 21.20 20.55 1,002,900 1,001,100 -0.1
12/09/2025
20.50
 16,958,900 20.35 20.90 20.20 511,400 2,298,800 -36.9
11/09/2025
20
 12,864,900 19.45 20 18.60 736,900 1,962,700 -23.5
10/09/2025
19.45
 6,878,900 19.95 20.05 19.25 465,900 1,730,300 -25.1
09/09/2025
19.90
 13,794,800 20 20.25 19.10 640,000 2,756,600 -41.5
08/09/2025
20
 22,153,100 20.25 20.80 20 2,717,900 2,027,900 13.9
05/09/2025
20.25
 17,541,800 20.95 21.10 20.25 3,349,700 248,200 63.9
04/09/2025
20.95
 28,845,500 19.80 20.95 19.55 3,628,600 71,900 72.2
03/09/2025
19.60
 23,544,600 18.50 19.60 18.40 1,937,800 1,358,200 11.5
29/08/2025
18.35
 8,390,800 18.35 18.80 18.30 666,700 324,900 6.2
28/08/2025
18.35
 4,214,600 18.45 18.70 18.30 408,001 359,194 0
27/08/2025
18.30
 5,994,000 18.80 18.80 18.30 142,700 1,012,100 -16.1
26/08/2025
18.45
 5,785,800 18 18.50 18 414,600 302,400 2.0
25/08/2025
18
 8,292,100 18.55 18.65 17.90 587,500 363,600 4.1
22/08/2025
18.40
 12,260,500 18.60 18.70 18.10 249,700 321,600 -1.3
21/08/2025
18.80
 10,658,300 18.90 18.95 18.35 804,500 1,128,600 -6.1
20/08/2025
18.85
 19,333,100 19.60 19.65 18.30 891,600 1,119,600 -4.9
19/08/2025
19.60
 9,540,700 19.80 19.90 19.50 769,800 257,000 10.1
18/08/2025
19.75
 12,258,700 20 20.20 19.65 1,250,500 274,400 19.6
15/08/2025
19.45
 14,123,200 19.55 20.10 19.30 1,232,000 737,600 9.7
14/08/2025
19.45
 10,531,700 19.75 19.80 19.40 233,300 352,700 -2.4
13/08/2025
19.70
 14,635,400 20 20 19.30 272,800 333,800 -1.2
12/08/2025
19.85
 17,635,500 19.90 20.35 19.70 867,600 1,802,600 -18.8
11/08/2025
19.75
 14,848,500 19.85 19.90 19.45 462,900 860,100 -7.8
08/08/2025
19.50
 13,668,700 19.80 19.85 19.20 734,500 779,400 -1.0
07/08/2025
19.60
 19,362,200 19 19.60 18.90 1,220,400 149,000 20.6
06/08/2025
18.95
 10,490,400 19 19.35 18.85 1,451,500 223,400 23.5
05/08/2025
18.60
 28,420,700 18.70 19.35 18.30 1,064,300 2,130,800 -20.5
04/08/2025
18.55
 5,257,200 18.25 18.65 18.10 35,800 1,038,500 -18.5
01/08/2025
18.50
 7,777,700 18.65 18.95 18.20 603,000 1,267,900 -12.5
31/07/2025
18.65
 11,231,500 19 19.25 18.60 606,500 1,170,800 -10.8
30/07/2025
18.90
 19,055,300 18.35 18.90 18 4,544,600 605,000 72.6
29/07/2025
18
 23,009,600 19.60 19.65 18 2,266,700 2,037,800 3.6
28/07/2025
19.35
 21,588,000 18.95 19.55 18.70 1,628,800 2,479,700 -16.2
25/07/2025
18.65
 12,585,100 18.75 19.05 18.60 1,302,000 680,300 11.6
24/07/2025
18.60
 8,540,500 18.95 18.95 18.50 1,073,400 1,349,400 -5.2
23/07/2025
18.90
 27,132,200 18.30 19.10 18.30 5,486,000 324,500 96.2
22/07/2025
18.05
 6,717,000 18 18.05 17.85 256,500 531,400 -4.9
21/07/2025
18
 12,213,400 18.15 18.55 18 1,733,900 241,600 27.6
18/07/2025
17.95
 10,036,000 18.10 18.25 17.75 2,200 340,700 -6.1
17/07/2025
18
 10,234,400 18.15 18.50 18 222,600 13,900 3.8
16/07/2025
18.05
 7,934,400 17.95 18.10 17.90 8,800 177,500 -3.0

Chính sách bảo mật | Điều khoản sử dụng |