CTCP Tập đoàn Hoa Sen (hsg)

10.90
0.25
(2.35%)
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)
30/07/2026
10.90
 2,430,400 10.70 10.95 10.65 261,840 76,000 0
29/07/2026
10.65
 2,391,200 10.45 10.85 10.45 245,500 17,700 0
28/07/2026
10.45
 3,302,200 9.70 10.55 9.70 333,300 267,520 0
27/07/2026
10.05
 1,768,500 10.45 10.55 10.05 200 301,201 0
24/07/2026
10.45
 1,391,600 10.40 10.55 10.35 4,600 39,400 0
23/07/2026
10.50
 2,927,700 10.35 10.70 10.15 332,480 62,300 0
22/07/2026
10.45
 3,612,400 10.50 10.65 10.15 317,000 291,633 0
21/07/2026
10.55
 2,153,900 10.40 10.85 10.40 43,000 395,300 0
20/07/2026
10.65
 4,608,800 11.15 11.25 10.65 1,300 311,800 0
17/07/2026
11.30
 1,871,100 11.55 11.55 11.30 600 237,000 0
16/07/2026
11.60
 4,079,600 11.55 11.60 11.25 12,200 391,870 0
15/07/2026
11.65
 6,866,400 11.55 11.75 11.50 659,300 35,800 0
14/07/2026
11.55
 2,242,100 11.25 11.60 11.25 87,100 4,490 0
13/07/2026
11.25
 3,543,600 11.40 11.45 11.20 405,100 103,000 0
10/07/2026
11.35
 1,764,900 11.45 11.55 11.35 100 206,830 0
09/07/2026
11.50
 3,150,700 11.60 11.60 11.45 148,000 139,200 0
08/07/2026
11.70
 3,706,700 11.45 11.70 11.35 51,800 69,400 0
07/07/2026
11.50
 3,998,400 11.45 11.50 11.30 198,400 67,002 0
06/07/2026
11.45
 3,441,000 11.55 11.75 11.25 24,340 67,403 0
03/07/2026
11.55
 2,693,900 11.60 11.65 11.50 0 321,210 0
02/07/2026
11.60
 2,320,100 11.75 11.80 11.60 1,331 129,400 0
01/07/2026
11.75
 2,378,500 11.70 11.75 11.65 0 88,505 0
30/06/2026
11.70
 1,662,100 11.80 11.80 11.65 1,200 213,631 0
29/06/2026
11.75
 2,232,600 11.60 11.75 11.60 0 120,503 0
26/06/2026
11.60
 1,413,100 11.65 11.70 11.55 2,900 202,300 0
25/06/2026
11.70
 1,785,300 11.75 11.80 11.60 0 247,290 0
24/06/2026
11.75
 2,594,500 11.65 11.75 11.55 1,010 709,900 0
23/06/2026
11.75
 3,732,500 11.90 11.95 11.70 33,900 1,170,526 0
22/06/2026
11.95
 1,710,400 11.95 12.05 11.90 49,500 68,522 0
19/06/2026
11.95
 2,333,000 12.10 12.10 11.90 289,400 164,600 0
18/06/2026
12
 2,135,500 12.05 12.15 12 147,700 186,419 0
17/06/2026
12.05
 3,351,500 12.30 12.35 12.05 557,100 30,500 0
16/06/2026
12.20
 2,774,600 12.05 12.20 11.95 239,100 19,287 0
15/06/2026
12.05
 3,024,100 11.80 12.10 11.80 222,100 38,000 0
12/06/2026
11.70
 2,142,700 11.85 11.90 11.70 1,600 144,800 0
11/06/2026
11.80
 2,656,100 11.80 11.80 11.70 0 224,600 0
10/06/2026
11.85
 2,317,500 11.75 11.90 11.65 200 124,849 0
09/06/2026
11.75
 1,691,900 11.70 11.80 11.65 600 226,023 0
08/06/2026
11.65
 5,348,400 11.70 11.85 11.50 110,000 721,900 0
05/06/2026
12
 2,668,900 12.10 12.15 11.95 4,600 618,244 0
04/06/2026
12.10
 2,309,000 12.20 12.25 12.10 13,400 151,769 0
03/06/2026
12.25
 1,908,100 12.10 12.30 12.10 35,400 113,500 0
02/06/2026
12.10
 3,792,300 12.45 12.45 12.05 7,490 440,700 0
01/06/2026
12.45
 2,535,500 12.45 12.50 12.30 88,700 285,000 0
29/05/2026
12.45
 3,452,700 12.55 12.60 12.40 297,100 86,500 0
28/05/2026
12.55
 3,418,300 12.85 12.85 12.50 403,700 22,800 0
27/05/2026
12.80
 3,487,100 12.80 12.85 12.65 298,400 62,700 0
26/05/2026
12.80
 9,458,000 12.40 13 12.40 880,400 106,200 0
25/05/2026
12.55
 3,329,800 12.60 12.75 12.50 34,900 63,800 0
22/05/2026
12.60
 8,184,700 12.25 12.70 12.15 338,000 18,800 0
21/05/2026
12.20
 2,696,800 12 12.25 11.95 87,200 37,400 0
20/05/2026
11.95
 2,735,800 12.05 12.15 11.65 64,900 16,600 0
19/05/2026
12.05
 2,106,100 12.10 12.20 12.05 0 2,100 0
18/05/2026
12
 2,058,600 12 12.10 11.95 11,100 62,587 0
15/05/2026
12.10
 2,019,400 12.20 12.20 12.05 600 190,300 0
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 89,890 0
12/05/2026
12.30
 3,248,500 12 12.30 12 17,900 80,200 0
11/05/2026
12.10
 5,929,800 12.45 12.45 12 600 766,700 0
08/05/2026
12.45
 2,752,600 12.60 12.65 12.40 500 318,800 0
07/05/2026
12.60
 4,025,400 12.85 12.85 12.55 12,900 612,206 0
06/05/2026
12.50
 4,559,500 12.50 12.50 12.30 70,000 1,140,290 0
05/05/2026
12.45
 2,528,700 12.50 12.55 12.35 49,860 489,100 0
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 47,700 620,537 0
29/04/2026
12.27
 3,812,300 12.42 12.42 12.27 1,077,500 92,000 0
28/04/2026
12.35
 3,325,200 12.15 12.50 12.15 550,200 115,555 0
24/04/2026
12.15
 3,078,600 12.08 12.27 11.96 288,995 180,700 0
23/04/2026
12.08
 4,636,700 12.23 12.35 11.92 243,845 359,500 0
22/04/2026
12.23
 2,808,700 12.38 12.42 12.19 57,055 69,700 0
21/04/2026
12.38
 8,788,200 12.58 12.69 12.31 331,900 1,096,600 0
20/04/2026
12.46
 4,339,200 12.35 12.54 12.31 854,400 233,857 0
17/04/2026
12.31
 3,632,900 12.31 12.38 12.19 595,200 45,407 0
16/04/2026
12.31
 7,058,500 12.46 12.54 12.04 422,474 411,211 0
15/04/2026
12.46
 6,408,300 12.73 12.77 12.38 675,348 402,505 0
14/04/2026
12.62
 12,506,600 11.92 12.62 11.81 271,100 477,222 0
13/04/2026
11.81
 3,195,400 11.54 11.85 11.54 90,300 34,200 0
10/04/2026
11.77
 2,276,800 12 12.04 11.77 13,700 100,600 0
09/04/2026
11.88
 4,557,800 11.62 11.96 11.54 450,200 400 0
08/04/2026
11.62
 4,306,300 11.58 11.73 11.46 1,148,020 26,400 0
07/04/2026
11.19
 1,550,600 11.31 11.38 11.15 46,100 22,500 0
06/04/2026
11.27
 1,673,500 11.38 11.50 11.27 1,000 58,300 -0.9
03/04/2026
11.38
 2,442,800 11.50 11.58 11.38 264,100 1,312,700 -16.0
02/04/2026
11.50
 2,588,000 11.38 11.65 11.35 713,000 410,400 4.8
01/04/2026
11.46
 2,875,000 11.54 11.65 11.42 1,500 64,600 -1.0
31/03/2026
11.42
 3,274,900 11.54 11.62 11.38 35,200 508,500 -7.1
30/03/2026
11.50
 3,677,600 11.23 11.62 11.15 439,800 235,800 3.0
27/03/2026
11.46
 3,746,700 11.19 11.50 11.15 439,800 235,800 3.0
26/03/2026
11.15
 2,034,500 11.19 11.19 11 59,900 349,400 -4.2
25/03/2026
11.08
 4,120,300 11.12 11.23 11.04 105,200 113,500 -0.1
24/03/2026
11.04
 1,721,500 11.08 11.19 10.92 1,449,300 106,700 18.7
23/03/2026
10.65
 4,531,200 10.92 11 10.50 1,449,300 106,700 18.7
20/03/2026
10.92
 2,603,800 11.15 11.27 10.92 187,400 1,301,200 -15.9
19/03/2026
11.23
 2,837,800 11.27 11.31 11.15 23,700 222,500 -2.9
18/03/2026
11.35
 3,941,700 11.35 11.50 11.23 1,500 110,000 -1.6
17/03/2026
11.15
 1,814,300 11.15 11.31 11.15 144,000 263,300 -1.7
16/03/2026
11.08
 1,819,100 11.15 11.31 11.04 166,900 191,600 -0.4
13/03/2026
11.04
 2,725,000 10.96 11.19 10.96 166,900 191,600 -0.4
12/03/2026
11.08
 3,595,800 11.38 11.38 11.04 20,700 189,800 -2.4
11/03/2026
11.38
 4,334,200 11.04 11.42 10.96 309,600 451,200 -2.0
10/03/2026
11
 6,906,800 10.77 11.27 10.69 13,900 847,800 -11.6

Chính sách bảo mật | Điều khoản sử dụng |