CTCP Tập đoàn Hoa Sen (hsg)

15.90
0
(0%)
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)
27/01/2026
15.90
 3,184,200 15.70 15.95 15.60 95,400 162,500 -1.1
26/01/2026
15.90
 5,079,600 16.35 16.35 15.75 387,000 137,400 4.0
23/01/2026
16.35
 2,336,500 16.65 16.80 16.35 135,500 328,000 -3.2
22/01/2026
16.65
 3,560,100 16.35 16.70 16.30 620,400 81,400 8.9
21/01/2026
16.30
 5,402,500 16.70 16.75 16.15 299,700 488,700 -3.1
20/01/2026
16.75
 3,250,400 16.80 16.90 16.60 134,600 111,300 0.4
19/01/2026
16.80
 3,059,000 16.85 16.95 16.60 11,500 382,800 -6.2
16/01/2026
16.70
 7,176,700 17.25 17.25 16.65 147,900 2,271,200 -35.7
15/01/2026
17
 12,792,100 16.40 17.10 16.30 539,000 1,009,400 -7.9
14/01/2026
16.30
 5,272,200 16.15 16.45 16.10 775,800 65,500 11.6
13/01/2026
16.20
 4,486,500 16.55 16.60 16.15 189,500 328,800 -2.3
12/01/2026
16.30
 5,037,000 15.60 16.40 15.60 823,200 87,200 11.8
09/01/2026
15.60
 2,336,100 15.80 15.90 15.60 358,300 16,600 5.4
08/01/2026
15.75
 2,664,100 15.95 16 15.75 398,700 12,200 6.1
07/01/2026
15.85
 2,595,400 15.50 15.90 15.45 256,000 151,000 1.7
06/01/2026
15.40
 2,138,900 15.45 15.55 15.15 2,000 332,600 -5.1
05/01/2026
15.45
 2,425,200 15.75 15.85 15.40 7,500 163,000 -2.4
31/12/2025
15.75
 1,937,700 15.95 16 15.70 1,500 64,600 -1.0
30/12/2025
15.90
 1,212,100 16.20 16.20 15.90 15,400 131,300 -1.9
29/12/2025
16.20
 2,264,900 16.30 16.30 15.90 685,100 147,700 8.7
26/12/2025
16.05
 4,457,400 16.45 16.70 16 326,100 435,200 -1.8
25/12/2025
16.05
 2,439,300 15.90 16.10 15.80 24,600 160,200 -2.2
24/12/2025
15.90
 2,131,500 15.80 15.90 15.75 228,400 79,400 2.4
23/12/2025
15.80
 1,667,400 16.20 16.20 15.80 7,000 66,900 -1.0
22/12/2025
16.05
 2,800,300 16 16.10 15.80 376,200 142,800 3.7
19/12/2025
15.90
 1,961,200 15.65 15.90 15.60 617,900 161,100 7.3
18/12/2025
15.65
 1,405,300 15.80 15.80 15.60 29,500 337,100 -4.8
17/12/2025
15.75
 1,774,900 15.90 15.95 15.70 477,500 267,000 3.3
16/12/2025
15.90
 3,200,800 15.45 16 15.20 166,800 336,600 -2.6
15/12/2025
15.40
 3,319,200 15.40 15.55 15.20 217,300 152,000 1.0
12/12/2025
15.40
 4,341,700 16.40 16.45 15.40 80,500 112,400 -0.6
11/12/2025
16.40
 1,730,400 16.50 16.60 16.35 15,500 38,300 -0.4
10/12/2025
16.45
 1,778,800 16.55 16.65 16.40 900 167,200 -2.7
09/12/2025
16.50
 3,198,700 16.50 16.55 16.15 73,800 401,200 -5.4
08/12/2025
16.50
 1,629,900 16.70 16.75 16.45 5,400 288,500 -4.7
05/12/2025
16.65
 2,374,000 16.90 16.90 16.60 4,700 251,700 -4.1
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

Chính sách bảo mật | Điều khoản sử dụng |