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)
07/04/2023
11.45
 14,894,700 11.59 11.70 11.28 130,100 47,900 1.3
06/04/2023
11.59
 21,571,200 11.88 12.09 11.59 211,900 35,430 2.9
05/04/2023
11.81
 15,563,100 11.59 11.84 11.52 326,412 87,000 4.0
04/04/2023
11.63
 14,285,500 11.52 11.67 11.45 434,300 19,000 6.8
03/04/2023
11.45
 12,702,300 11.56 11.59 11.35 1,480,200 93,500 22.5
31/03/2023
11.38
 25,686,000 11.49 11.59 11.03 2,648,650 11,200 42.5
30/03/2023
11.49
 18,937,200 11.88 11.95 11.45 1,115,700 379,500 12.0
29/03/2023
11.70
 21,318,200 11.49 11.91 11.45 138,100 95,320 0.7
28/03/2023
11.49
 10,528,200 11.67 11.74 11.49 1,111,600 53,600 17.2
27/03/2023
11.56
 18,241,800 11.31 11.67 11.17 1,708,100 807,600 14.7
24/03/2023
11.24
 9,374,100 11.38 11.45 11.24 2,400 28,600 -0.4
23/03/2023
11.31
 8,352,100 11.03 11.42 11.03 1,006,600 64,700 15.1
22/03/2023
11.21
 8,705,100 11.52 11.52 11.21 544,500 2,000 8.7
21/03/2023
11.38
 8,970,900 11.24 11.45 11.03 730,400 7,800 7.7
20/03/2023
11.10
 13,756,300 11.38 11.56 11.10 937,900 23,329 14.4
17/03/2023
11.45
 15,713,300 11.56 11.63 11.35 5,536,900 329,016 84.4
16/03/2023
11.38
 15,624,200 11.52 11.67 11.31 4,655,100 140,400 72.7
15/03/2023
11.70
 18,759,400 11.31 11.70 11.21 2,471,476 1,700 40.9
14/03/2023
10.99
 25,155,000 11.45 11.45 10.85 4,352,486 501,500 59.9
13/03/2023
11.45
 19,942,400 11.42 11.74 11.24 5,506,200 1,156,800 70.5
10/03/2023
11.59
 25,597,300 11.31 11.63 11.17 3,543,125 86,944 56.7
09/03/2023
11.49
 27,862,400 11.52 11.81 11.49 4,018,600 52,949 64.4
08/03/2023
11.49
 18,067,000 11.28 11.49 11.24 1,751,327 148,820 26.0
07/03/2023
11.38
 24,689,500 10.96 11.52 10.96 1,568,200 19,030 24.9
06/03/2023
10.85
 11,262,000 11.17 11.28 10.68 663,300 357,000 4.7
03/03/2023
10.82
 25,029,700 11.10 11.42 10.82 2,362,900 163,330 33.7
02/03/2023
10.96
 12,086,100 11.03 11.21 10.85 644,900 206,700 6.8
01/03/2023
10.99
 17,917,500 10.29 10.99 10.15 495,700 9,100 7.6
28/02/2023
10.29
 9,109,700 10.46 10.53 10.11 168,800 151,800 0.2
27/02/2023
10.18
 20,534,100 10.46 10.61 10.18 1,065,200 682,400 5.5
24/02/2023
10.75
 13,660,800 11.17 11.28 10.61 623,600 117,200 7.7
23/02/2023
11.17
 23,886,000 10.71 11.17 10.25 277,400 1,848,772 -24.8
22/02/2023
10.61
 36,707,500 10.96 11.59 10.61 1,136,801 259,000 13.2
21/02/2023
11.17
 21,773,900 11.67 11.67 11.17 1,247,230 259,906 15.6
20/02/2023
11.45
 21,415,600 10.99 11.45 10.99 1,587,400 34,610 25.2
17/02/2023
10.96
 16,606,800 11.21 11.28 10.85 1,340,900 292,220 16.3
16/02/2023
11.21
 31,945,800 10.82 11.24 10.61 1,350,800 119,020 19.5
15/02/2023
10.68
 18,776,500 10.50 10.85 10.39 34,000 3,664 0.5
14/02/2023
10.50
 15,714,800 10.18 10.68 10.15 1,025,300 43,335 14.6
13/02/2023
10.18
 11,937,500 10.00 10.18 9.62 119,200 138,700 -0.3
10/02/2023
10.18
 12,669,000 10.04 10.32 9.83 689,000 41,100 9.3
09/02/2023
10.07
 9,942,200 10.22 10.46 10.00 616,300 45,609 8.1
08/02/2023
10.22
 14,944,500 9.62 10.22 9.23 125,700 467,166 -4.9
07/02/2023
9.58
 26,698,600 10.29 10.43 9.58 60,300 2,285,539 -30.2
06/02/2023
10.29
 10,269,900 10.25 10.39 9.97 150,400 800 2.2
03/02/2023
10.39
 10,211,800 10.29 10.61 10.18 221,100 6,000 3.2
02/02/2023
10.25
 15,223,800 10.50 10.61 10.22 990,300 690 14.3
01/02/2023
10.36
 31,436,800 11.10 11.45 10.22 999,300 148,420 12.5
31/01/2023
10.96
 15,750,400 10.61 10.96 10.50 249,400 20,010 3.6
30/01/2023
10.57
 17,265,900 10.53 11.10 10.43 170,200 146,715 0.4
27/01/2023
10.57
 13,798,700 10.36 10.68 10.11 488,500 598,906 -1.7
26/01/2023
7.14
 2,729,800 7.25 7.28 7.07 64,800 271,800 -2.1
25/01/2023
7.14
 2,729,800 7.25 7.28 7.07 64,800 271,800 -2.1
24/01/2023
7.14
 2,729,800 7.25 7.28 7.07 64,800 271,800 -2.1
23/01/2023
7.14
 2,729,800 7.25 7.28 7.07 64,800 271,800 -2.1
20/01/2023
7.14
 2,729,800 7.25 7.28 7.07 64,800 271,800 -2.1
19/01/2023
10.29
 16,174,100 10.25 10.61 10.22 461,200 22,300 6.4
18/01/2023
10.29
 14,966,100 10.61 10.68 10.29 923,400 91,711 12.1
17/01/2023
10.36
 20,553,300 9.83 10.36 9.79 1,468,700 60,830 20.6
16/01/2023
9.69
 17,168,300 9.37 9.83 9.16 1,751,800 351,520 19.2
13/01/2023
9.26
 8,033,700 9.54 9.58 9.26 617,300 105,542 6.7
12/01/2023
9.33
 8,994,000 9.40 9.40 9.16 240,700 137,400 1.4
11/01/2023
9.26
 14,775,000 9.26 9.65 9.16 266,500 320,500 -0.7
10/01/2023
9.08
 13,314,800 8.84 9.33 8.52 359,600 271,210 1.1
09/01/2023
8.84
 8,298,400 9.08 9.23 8.84 344,600 119,300 2.8
06/01/2023
8.94
 12,625,000 9.33 9.47 8.87 304,900 620,000 -4.0
05/01/2023
9.33
 14,844,200 8.98 9.33 8.73 641,200 134,800 6.7
04/01/2023
8.94
 10,832,400 9.05 9.12 8.84 307,200 295,326 0.2
03/01/2023
8.73
 8,730,300 8.24 8.73 8.24 443,700 51,300 4.8
30/12/2022
8.17
 5,662,900 8.17 8.45 8.13 4,900 366,100 -4.2
29/12/2022
8.17
 7,474,700 8.41 8.55 8.10 307,300 425,100 -1.4
28/12/2022
8.41
 8,250,000 8.31 8.63 8.34 158,300 361,200 -2.4
27/12/2022
8.31
 11,900,700 7.78 8.31 7.64 1,050,900 467,428 6.9
26/12/2022
7.78
 14,473,200 8.34 8.34 7.78 1,070,500 66,400 11.0
23/12/2022
8.34
 14,449,800 8.87 8.87 8.34 169,106 82,980 1.0
22/12/2022
8.87
 13,772,500 9.30 9.54 8.77 489,701 243,000 3.1
21/12/2022
9.30
 20,185,800 9.69 10.00 9.01 181,600 495,700 -4.1
20/12/2022
9.69
 30,947,000 9.69 9.97 9.05 1,836,800 207,212 22.3
19/12/2022
9.69
 26,070,100 9.54 10.18 9.62 1,336,542 440,450 12.3
16/12/2022
9.54
 33,054,200 8.94 9.54 8.77 318,300 98,800 3.0
15/12/2022
8.94
 9,709,700 8.94 9.19 8.84 311,000 257,500 0.7
14/12/2022
8.94
 14,473,000 8.98 9.33 8.91 445,000 1,782,300 -16.9
13/12/2022
8.98
 12,882,400 8.52 8.98 8.17 1,045,786 46,800 12.7
12/12/2022
8.52
 17,108,700 9.16 9.44 8.52 203,900 277,400 -0.9
09/12/2022
9.16
 14,204,900 8.77 9.30 8.63 679,200 52,000 8.1
08/12/2022
8.77
 13,769,000 8.20 8.77 8.41 66,400 292,216 -2.8
07/12/2022
8.20
 18,351,400 8.66 8.73 8.06 1,590,544 165,500 16.5
06/12/2022
8.66
 24,489,500 9.30 9.33 8.66 1,210,200 500 14.8
05/12/2022
9.30
 16,712,600 8.70 9.30 8.91 1,451,000 53,709 18.4
02/12/2022
8.70
 15,267,100 8.13 8.70 7.88 759,928 7,000 9.3
01/12/2022
8.13
 21,814,500 7.95 8.48 7.99 648,100 175,000 5.4
30/11/2022
7.95
 13,649,000 7.71 8.06 7.49 1,731,200 319,914 15.9
29/11/2022
7.71
 19,475,400 7.46 7.92 7.18 560,100 1,065,153 -5.5
28/11/2022
7.46
 12,395,800 6.97 7.46 7.21 204,400 16,450 2.0
25/11/2022
6.97
 12,848,700 6.52 6.97 6.65 230,900 353,000 -1.2
24/11/2022
6.52
 13,810,200 6.09 6.52 5.97 817,800 21,157 7.3
23/11/2022
6.09
 10,942,300 6.50 6.72 6.06 76,700 332,000 -2.2
22/11/2022
6.50
 15,275,200 6.79 7.18 6.49 136,200 1,013,505 -8.1
21/11/2022
6.79
 11,423,500 6.36 6.79 6.43 521,300 678,302 -1.5
18/11/2022
6.36
 21,800,300 5.95 6.36 6.06 431,913 1,184,800 -6.8

Chính sách bảo mật | Điều khoản sử dụng |