CTCP Tập đoàn Hoa Sen (hsg)

15.65
-0.10
(-0.63%)
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
(2025-11-18) 		-1.55 -8.96% 61,592,000 -2,967,900 -50.5
15.40
17.30
15.65
2 tháng
(2025-10-20) 		-1.25 -7.35% 159,342,400 -16,222,100 -276.9
15.40
17.30
15.65
3 tháng
(2025-09-19) 		-3.55 -18.39% 279,091,800 -31,557,900 -564.2
15.40
19.40
15.65
6 tháng
(2025-06-23) 		-0.60 -3.67% 1,049,326,900 -23,201,199 -402.3
15.40
20.95
15.65
12 tháng
(2024-12-23) 		-2.37 -13.08% 1,821,423,400 -32,076,319 -784.8
12.50
20.95
15.65
24 tháng
(2023-12-29) 		-5.83 -27.03% 4,415,056,500 -111,869,171 -2,465.2
12.50
24.63
15.65
36 tháng
(2023-01-03) 		4.40 38.75% 7,887,024,000 -27,092,606 -1,034.0
11.35
24.63
15.65
60 tháng
(2021-01-13) 		-1.83 -10.42% 13,050,450,200 -45,184,291 -1,623.0
6.76
38.18
15.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/12/2019
5.36
 10,940,120 5.58 5.60 5.31 213,690 93,260 1.0
16/12/2019
5.58
 2,239,330 5.56 5.60 5.52 7,000 7,740 -0.0
13/12/2019
5.56
 4,033,480 5.61 5.70 5.56 26,870 15,000 0.1
12/12/2019
5.61
 3,829,550 5.52 5.61 5.50 230,190 100 1.9
11/12/2019
5.52
 4,069,650 5.56 5.63 5.46 153,670 538,200 -3.2
10/12/2019
5.56
 4,392,540 5.57 5.62 5.50 91,830 2,000 0.8
09/12/2019
5.57
 7,881,900 5.32 5.59 5.32 593,710 10,500 4.9
06/12/2019
5.32
 3,373,940 5.30 5.38 5.28 95,470 30,900 0.5
05/12/2019
5.30
 4,632,990 5.37 5.40 5.21 161,570 101,350 0.5
04/12/2019
5.37
 3,722,300 5.31 5.42 5.29 646,610 82,160 4.6
03/12/2019
5.31
 6,365,480 5.21 5.40 5.17 241,500 26,800 1.7
02/12/2019
5.21
 3,884,610 5.16 5.30 5.16 2,750 83,560 -0.6
29/11/2019
5.16
 2,584,340 5.06 5.16 5.05 2,670 30,360 -0.2
28/11/2019
5.06
 3,730,190 5.15 5.21 5.01 111,280 117,060 -0.0
27/11/2019
5.15
 2,658,670 5.03 5.21 5.04 73,190 30 0.6
26/11/2019
5.03
 3,763,440 4.98 5.08 5.01 53,760 20 0.4
25/11/2019
4.98
 4,728,830 5.05 5.15 4.95 439,830 65,500 2.8
22/11/2019
5.05
 10,135,850 5.42 5.46 5.05 121,160 292,720 -1.3
21/11/2019
5.42
 3,845,290 5.37 5.50 5.33 107,300 870 0.9
20/11/2019
5.37
 3,916,560 5.40 5.44 5.34 172,950 63,270 0.9
19/11/2019
5.40
 5,997,420 5.24 5.46 5.31 351,280 11,860 2.8
18/11/2019
5.24
 3,827,850 5.14 5.25 5.16 276,890 371,650 -0.7
15/11/2019
5.14
 3,920,780 5.20 5.26 5.11 255,510 0 2.0
14/11/2019
5.20
 5,205,680 5.17 5.36 5.14 293,020 41,170 2.0
13/11/2019
5.17
 6,092,370 5.23 5.33 5.14 773,350 303,470 3.8
12/11/2019
5.23
 10,446,090 4.89 5.23 4.88 915,330 8,620 7.0
11/11/2019
4.89
 2,388,700 4.89 4.95 4.84 14,330 40 0.1
08/11/2019
4.89
 2,679,040 4.91 4.95 4.89 700 10,000 -0.1
07/11/2019
4.91
 3,471,740 4.87 4.95 4.88 17,280 26,390 -0.1
06/11/2019
4.87
 5,763,520 4.74 4.95 4.74 168,610 11,300 1.2
05/11/2019
4.74
 3,321,380 4.72 4.80 4.70 59,040 19,600 0.3
04/11/2019
4.72
 2,430,910 4.77 4.83 4.71 1,910 15,620 -0.1
01/11/2019
4.77
 1,495,830 4.74 4.83 4.74 40 19,270 -0.1
31/10/2019
4.74
 6,287,100 4.73 4.99 4.74 39,330 69,140 -0.2
30/10/2019
4.73
 2,439,280 4.71 4.80 4.68 500 231,470 -1.7
29/10/2019
4.71
 2,456,120 4.81 4.83 4.71 1,250 18,190 -0.1
28/10/2019
4.81
 3,962,870 4.77 4.91 4.80 0 522,960 -3.8
25/10/2019
4.77
 3,560,030 4.75 4.83 4.75 169,600 362,030 -1.4
24/10/2019
4.75
 1,949,690 4.68 4.79 4.71 116,450 117,040 -0.0
23/10/2019
4.68
 4,204,650 4.77 4.92 4.68 11,670 844,300 -6.1
22/10/2019
4.77
 3,577,270 4.46 4.77 4.44 54,840 2,050 0.4
21/10/2019
4.46
 3,542,480 4.58 4.58 4.44 10,010 13,780 -0.0
18/10/2019
4.58
 2,689,420 4.75 4.75 4.58 14,580 3,110 0.1
17/10/2019
4.75
 1,640,190 4.71 4.77 4.69 0 0 0
16/10/2019
4.71
 4,856,750 4.75 4.80 4.64 10 680,120 -4.8
15/10/2019
4.75
 3,066,700 4.85 4.85 4.75 0 550,010 -4.0
14/10/2019
4.85
 2,442,870 4.91 4.97 4.85 250,600 355,300 -0.8
11/10/2019
4.91
 3,514,760 4.89 5.00 4.91 3,370 485,640 -3.6
10/10/2019
4.89
 3,151,660 4.77 4.89 4.78 11,570 1,330 0.1
09/10/2019
4.77
 3,045,950 4.75 4.87 4.75 0 1,720 -0.0
08/10/2019
4.75
 2,212,160 4.81 4.83 4.74 161,480 4,710 1.1
07/10/2019
4.81
 2,435,940 4.88 4.90 4.77 2,000 26,350 -0.2
04/10/2019
4.88
 5,678,350 4.70 4.91 4.71 190,000 2,000 1.4
03/10/2019
4.70
 3,404,420 4.64 4.70 4.55 85,380 402,000 -2.2
02/10/2019
4.64
 4,618,020 4.55 4.71 4.58 763,000 800,840 -0.3
01/10/2019
4.55
 3,014,230 4.44 4.56 4.44 260 803,200 -5.5
30/09/2019
4.44
 3,732,900 4.34 4.46 4.33 369,300 170,000 1.3
27/09/2019
4.34
 1,716,000 4.29 4.37 4.29 40 163,460 -1.1
26/09/2019
4.29
 1,150,240 4.30 4.34 4.29 0 102,620 -0.7
25/09/2019
4.30
 1,217,590 4.34 4.36 4.30 0 28,320 -0.2
24/09/2019
4.34
 598,850 4.34 4.38 4.32 50,460 61,000 -0.1
23/09/2019
4.34
 1,551,350 4.39 4.43 4.34 5,700 122,000 -0.8
20/09/2019
4.39
 3,922,210 4.30 4.48 4.30 0 360,250 -2.4
19/09/2019
4.30
 906,720 4.32 4.37 4.30 7,260 125,100 -0.8
18/09/2019
4.32
 1,400,990 4.32 4.38 4.30 29,660 19,200 0.1
17/09/2019
4.32
 1,537,530 4.26 4.36 4.26 220 0 0.0
16/09/2019
4.26
 1,783,790 4.32 4.34 4.26 1,500 3,990 -0.0
13/09/2019
4.32
 1,210,340 4.38 4.38 4.31 0 0 0
12/09/2019
4.38
 1,191,540 4.40 4.43 4.35 102,000 12,230 0.6
11/09/2019
4.40
 1,758,270 4.30 4.40 4.23 0 0 0
10/09/2019
4.30
 1,260,680 4.40 4.40 4.28 2,510 0 0.0
09/09/2019
4.40
 790,050 4.38 4.42 4.35 0 20,030 -0.1
06/09/2019
4.38
 1,199,510 4.41 4.44 4.37 810 1,320 -0.0
05/09/2019
4.41
 1,018,880 4.44 4.48 4.41 0 9,500 -0.1
04/09/2019
4.44
 820,730 4.50 4.50 4.42 52,000 26,500 0.2
03/09/2019
4.50
 1,691,520 4.52 4.56 4.50 530,750 25,000 3.5
30/08/2019
4.52
 1,309,510 4.43 4.57 4.44 176,500 0 1.2
29/08/2019
4.43
 1,674,360 4.48 4.51 4.41 1,000 10,190 -0.1
28/08/2019
4.48
 1,284,890 4.55 4.56 4.48 3,510 10,000 -0.0
27/08/2019
4.55
 1,652,240 4.54 4.62 4.52 164,000 10,110 1.1
26/08/2019
4.54
 2,051,510 4.71 4.71 4.54 0 25,220 -0.2
23/08/2019
4.71
 2,224,030 4.71 4.82 4.71 52,120 1,020 0.4
22/08/2019
4.71
 4,051,280 4.48 4.77 4.53 67,400 53,500 0.1
21/08/2019
4.48
 2,699,760 4.37 4.48 4.38 287,000 50,000 1.6
20/08/2019
4.37
 927,500 4.38 4.40 4.36 190 59,000 -0.4
19/08/2019
4.38
 1,639,600 4.40 4.44 4.36 3,600 1,120 0.0
16/08/2019
4.40
 1,376,600 4.46 4.48 4.40 6,710 3,810 0.0
15/08/2019
4.46
 1,039,900 4.48 4.48 4.41 78,120 0 0.5
14/08/2019
4.48
 1,479,600 4.48 4.52 4.48 126,900 123,060 0.0
13/08/2019
4.48
 1,748,730 4.54 4.54 4.46 155,280 15,000 0.9
12/08/2019
4.54
 947,190 4.58 4.61 4.54 1,000 8,400 -0.1
09/08/2019
4.58
 1,648,660 4.53 4.60 4.53 0 37,240 -0.3
08/08/2019
4.53
 1,605,340 4.52 4.56 4.50 15,000 214,780 -1.4
07/08/2019
4.52
 1,249,970 4.59 4.66 4.52 400 161,000 -1.1
06/08/2019
4.59
 2,504,460 4.68 4.68 4.51 2,500 96,210 -0.6
05/08/2019
4.68
 2,524,450 4.84 4.84 4.65 30,700 325,210 -2.1
02/08/2019
4.84
 1,749,850 4.85 4.85 4.79 141,000 240,830 -0.7
01/08/2019
4.85
 1,075,060 4.87 4.89 4.84 133,300 152,970 -0.1
31/07/2019
4.87
 1,443,410 4.83 4.91 4.84 105,200 250,820 -1.1
30/07/2019
4.83
 1,425,040 4.84 4.87 4.80 1,000 600 0.0

Chính sách bảo mật | Điều khoản sử dụng |