CTCP Tập đoàn Hoa Sen (hsg)

10.20
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
(2026-08-12) 		-0.40 -3.67% 41,389,100 -220,514 0
10.20
11.05
10.20
2 tháng
(2026-07-13) 		-0.75 -6.67% 97,813,800 28,546 0
10.05
11.65
10.20
3 tháng
(2026-06-15) 		-1.55 -12.86% 150,017,200 -2,264,001 0
10.05
12.20
10.20
6 tháng
(2026-03-16) 		-0.58 -5.21% 373,361,400 -3,884,966 -3.5
10.05
12.80
10.20
12 tháng
(2025-09-16) 		-5.04 -32.43% 891,590,600 -40,940,566 -655.1
10.05
15.54
10.20
24 tháng
(2024-09-23) 		-4.52 -30.10% 2,881,041,600 -49,773,018 -1,032.8
9.62
16.12
10.20
36 tháng
(2023-09-27) 		-4.06 -27.91% 5,745,997,400 -114,808,337 -2,424.3
9.62
18.95
10.20
60 tháng
(2021-10-07) 		-17.54 -62.56% 11,563,838,700 -55,788,357 -2,049.5
5.20
29.37
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/09/2026
10.20
 708,100 10.25 10.30 10.15 39,400 65,100 0
11/09/2026
10.20
 2,755,300 10.50 10.50 10.20 61,500 28,100 0
10/09/2026
10.50
 2,037,000 10.55 10.60 10.50 32,000 16,600 0
09/09/2026
10.60
 1,503,000 10.55 10.65 10.55 40,910 21,248 0
08/09/2026
10.60
 1,825,300 10.55 10.70 10.55 58,878 39,833 0
07/09/2026
10.60
 2,302,300 10.60 10.75 10.55 60,500 142,200 0
04/09/2026
10.60
 2,349,000 10.65 10.85 10.60 25,900 132,400 0
03/09/2026
10.65
 4,032,700 10.90 10.90 10.65 78,070 217,100 0
28/08/2026
10.90
 2,205,700 10.95 11 10.90 103,091 25,200 0
27/08/2026
10.95
 3,467,400 10.95 11.15 10.90 244,500 199,200 0
26/08/2026
10.90
 1,952,900 10.85 10.95 10.85 17,400 100,700 0
25/08/2026
10.85
 2,294,700 11.10 11.10 10.85 27,200 285,470 0
24/08/2026
11.05
 5,059,200 10.95 11.10 10.85 639,600 406,300 0
21/08/2026
10.85
 1,873,300 10.50 10.85 10.50 176,000 44,400 0
20/08/2026
10.50
 1,071,900 10.55 10.65 10.50 6,000 50,402 0
19/08/2026
10.55
 1,368,900 10.60 10.65 10.45 0 40,000 0
18/08/2026
10.60
 1,030,100 10.60 10.75 10.60 25,700 54,810 0
17/08/2026
10.65
 1,011,400 10.65 10.70 10.55 37,000 10,800 0
14/08/2026
10.55
 1,919,600 10.70 10.75 10.55 220,900 68,300 0
13/08/2026
10.70
 2,187,800 10.90 11 10.70 18,500 240,100 0
12/08/2026
10.90
 1,896,900 10.85 11.05 10.85 62,800 400 0
11/08/2026
10.90
 1,430,000 10.90 11.10 10.90 30,200 25,468 0
10/08/2026
10.90
 1,905,900 10.85 11 10.80 291,500 14,906 0
07/08/2026
10.75
 1,553,300 10.75 11 10.75 39,300 219,468 0
06/08/2026
10.80
 1,399,000 10.80 10.95 10.75 206,058 40,000 0
05/08/2026
10.80
 2,189,700 10.90 11 10.75 34,000 220,900 0
04/08/2026
10.85
 1,281,700 10.95 11 10.75 85,800 43,062 0
03/08/2026
10.95
 1,757,900 10.60 11 10.60 113,900 37,700 0
31/07/2026
10.70
 1,717,700 11 11 10.65 0 118,700 0
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

Chính sách bảo mật | Điều khoản sử dụng |