CTCP Tập đoàn Hoa Sen (hsg)

15.70
0.05
(0.32%)
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)
29/07/2019
4.84
 1,302,450 4.91 4.96 4.84 10 0 0.0
26/07/2019
4.91
 1,725,120 4.97 5.01 4.91 3,000 500 0.0
25/07/2019
4.97
 1,772,480 4.97 5.00 4.95 0 0 0
24/07/2019
4.97
 1,159,490 4.97 5.03 4.96 500 0 0.0
23/07/2019
4.97
 1,163,120 4.97 5.04 4.97 0 0 0
22/07/2019
4.97
 1,738,270 5.07 5.11 4.97 2,000 0 0.0
19/07/2019
5.07
 2,435,370 5.05 5.13 5.07 202,210 16,830 1.4
18/07/2019
5.05
 1,591,900 5.05 5.10 5.03 6,990 460 0.0
17/07/2019
5.05
 1,466,410 5.06 5.11 5.05 2,800 570 0.0
16/07/2019
5.06
 4,294,300 4.96 5.15 4.97 4,500 5,130 -0.0
15/07/2019
4.96
 1,667,780 4.84 5.03 4.81 15,500 4,070 0.1
12/07/2019
4.84
 1,710,330 4.79 4.87 4.79 3,400 11,300 -0.1
11/07/2019
4.79
 2,026,000 4.87 4.92 4.79 0 58,200 -0.4
10/07/2019
4.87
 1,753,240 4.95 4.98 4.87 14,930 600 0.1
09/07/2019
4.95
 1,065,380 4.96 4.97 4.95 150,000 0 1.1
08/07/2019
4.96
 819,710 5.01 5.02 4.94 151,010 600 1.1
05/07/2019
5.01
 2,315,970 4.97 5.04 4.91 181,400 500 1.4
04/07/2019
4.97
 2,439,660 4.99 4.99 4.91 211,630 0 1.6
03/07/2019
4.99
 2,183,790 5.09 5.09 4.98 210,590 0 1.6
02/07/2019
5.09
 2,338,240 5.11 5.17 5.07 0 16,080 -0.1
01/07/2019
5.11
 2,669,750 4.92 5.13 4.95 208,260 76,990 1.0
28/06/2019
4.92
 1,921,490 4.89 4.92 4.83 381,050 2,710 2.8
27/06/2019
4.89
 2,170,850 4.98 5.01 4.87 149,500 51,060 0.7
26/06/2019
4.98
 3,058,380 5.03 5.07 4.98 400,160 300 3.0
25/06/2019
5.03
 3,128,990 5.11 5.13 5.03 340,410 80,100 2.0
24/06/2019
5.11
 1,359,130 5.13 5.17 5.11 454,130 90 3.5
21/06/2019
5.13
 959,970 5.12 5.17 5.11 320,040 2,060 2.5
20/06/2019
5.12
 2,110,870 5.09 5.20 5.12 750 2,800 -0.0
19/06/2019
5.09
 1,822,530 5.11 5.17 5.09 13,800 112,380 -0.8
18/06/2019
5.11
 1,661,610 5.09 5.13 5.07 123,800 0 0.9
17/06/2019
5.09
 1,262,670 5.19 5.20 5.09 112,030 25,570 0.7
14/06/2019
5.19
 947,380 5.15 5.19 5.14 55,900 3,630 0.4
13/06/2019
5.15
 1,321,470 5.16 5.19 5.13 0 0 0
12/06/2019
5.16
 1,173,390 5.21 5.23 5.15 12,640 3,000 0.1
11/06/2019
5.21
 1,335,100 5.14 5.23 5.15 42,260 600 0.3
10/06/2019
5.14
 1,447,710 5.07 5.17 5.07 24,400 120 0.2
07/06/2019
5.07
 1,360,750 5.07 5.14 5.06 16,500 0 0.1
06/06/2019
5.07
 2,611,440 5.15 5.17 5.01 40 0 0.0
05/06/2019
5.15
 1,551,760 5.19 5.30 5.15 5,010 8,500 -0.0
04/06/2019
5.19
 2,825,240 5.18 5.27 5.18 1,400 11,930 -0.1
03/06/2019
5.18
 4,894,260 5.39 5.39 5.18 1,430 0 0.0
31/05/2019
5.39
 4,459,300 5.48 5.48 5.38 500,320 125,200 3.1
30/05/2019
5.48
 3,894,680 5.56 5.58 5.48 553,010 400,100 1.3
29/05/2019
5.56
 2,929,010 5.60 5.66 5.55 608,240 105,330 4.2
28/05/2019
5.60
 8,076,420 5.50 5.66 5.54 720,660 651,860 0.6
27/05/2019
5.50
 6,755,500 5.41 5.64 5.37 530,010 22,870 4.2
24/05/2019
5.41
 2,016,250 5.44 5.44 5.37 810 38,650 -0.3
23/05/2019
5.44
 2,961,940 5.41 5.46 5.39 481,360 93,210 3.2
22/05/2019
5.41
 2,599,880 5.40 5.47 5.40 499,130 22,250 3.9
21/05/2019
5.40
 1,848,720 5.40 5.48 5.40 292,120 8,010 2.3
20/05/2019
5.40
 2,518,670 5.38 5.48 5.35 319,250 0 2.6
17/05/2019
5.38
 2,554,020 5.44 5.47 5.38 503,570 40,500 3.8
16/05/2019
5.44
 2,290,950 5.48 5.52 5.44 455,500 0 3.8
15/05/2019
5.48
 3,278,800 5.50 5.54 5.47 460,530 16,980 3.7
14/05/2019
5.50
 2,941,820 5.44 5.53 5.38 300,000 0 2.5
13/05/2019
5.44
 2,671,350 5.38 5.50 5.35 240,000 39,870 1.6
10/05/2019
5.38
 4,738,760 5.31 5.38 5.30 480,100 30,000 3.6
09/05/2019
5.31
 2,397,590 5.38 5.39 5.31 490,450 80,000 3.3
08/05/2019
5.38
 2,434,000 5.40 5.40 5.31 564,820 79,040 3.9
07/05/2019
5.40
 2,898,430 5.40 5.46 5.36 582,130 81,000 4.1
06/05/2019
5.40
 4,444,360 5.54 5.54 5.36 566,210 36,720 4.3
03/05/2019
5.54
 3,278,720 5.54 5.70 5.51 176,200 153,470 0.2
02/05/2019
5.54
 4,547,830 5.31 5.54 5.24 419,830 409,620 0.0
26/04/2019
5.31
 1,871,070 5.28 5.34 5.27 296,200 67,890 1.8
25/04/2019
5.28
 2,757,700 5.30 5.44 5.26 470,960 200,000 2.2
24/04/2019
5.30
 2,530,530 5.11 5.32 5.07 185,170 21,000 1.3
23/04/2019
5.11
 1,781,910 5.11 5.13 5.04 100 70,500 -0.5
22/04/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
22/04/2019
5.11
 2,541,040 4.96 5.25 5.11 9,210 1,800 0.1
19/04/2019
4.96
 3,757,320 4.64 4.96 4.64 139,680 160,380 -0.2
18/04/2019
4.64
 4,339,120 4.85 4.85 4.52 14,360 333,360 -2.5
17/04/2019
4.85
 7,525,960 5.21 5.24 4.85 13,120 270,890 -2.1
16/04/2019
5.21
 5,643,350 5.50 5.50 5.21 109,780 515,000 -3.6
12/04/2019
5.50
 2,512,730 5.48 5.51 5.47 16,810 56,120 -0.4
11/04/2019
5.48
 1,489,380 5.46 5.52 5.46 0 5,950 -0.1
10/04/2019
5.46
 3,255,800 5.52 5.52 5.46 50,200 9,300 0.4
09/04/2019
5.52
 2,751,850 5.53 5.60 5.52 10,500 76,250 -0.6
08/04/2019
5.53
 2,339,360 5.59 5.60 5.52 510 690 -0.0
05/04/2019
5.59
 2,620,880 5.58 5.67 5.59 259,380 2,000 2.4
04/04/2019
5.58
 2,286,320 5.60 5.68 5.58 64,860 2,640 0.6
03/04/2019
5.60
 2,671,670 5.51 5.61 5.46 1,400 0 0.0
02/04/2019
5.51
 3,364,210 5.53 5.61 5.50 18,500 197,360 -1.6
01/04/2019
5.53
 3,347,090 5.67 5.72 5.51 15,640 17,810 -0.0
29/03/2019
5.67
 3,614,080 5.73 5.84 5.67 5,420 16,370 -0.1
28/03/2019
5.73
 7,727,830 5.57 5.87 5.49 14,550 72,750 -0.6
27/03/2019
5.57
 2,466,640 5.46 5.59 5.49 44,400 0 0.4
26/03/2019
5.46
 3,044,270 5.49 5.56 5.44 63,470 18,350 0.4
25/03/2019
5.49
 4,080,110 5.64 5.64 5.47 5,330 32,540 -0.2
22/03/2019
5.64
 3,342,300 5.55 5.70 5.58 16,620 24,610 -0.1
21/03/2019
5.55
 4,509,730 5.52 5.74 5.52 140 277,160 -2.6
20/03/2019
5.52
 3,710,370 5.49 5.64 5.45 500 236,600 -2.2
19/03/2019
5.49
 3,769,740 5.62 5.64 5.49 8,920 175,790 -1.5
18/03/2019
5.62
 3,928,600 5.47 5.72 5.61 350 176,000 -1.6
15/03/2019
5.47
 6,428,140 5.67 5.67 5.43 212,240 715,430 -4.6
14/03/2019
5.67
 3,696,760 5.55 5.67 5.48 4,000 55,690 -0.5
13/03/2019
5.55
 5,366,590 5.70 5.79 5.55 6,950 245,600 -2.2
12/03/2019
5.70
 4,954,720 5.82 5.99 5.67 30,570 107,600 -0.8
11/03/2019
5.82
 5,444,980 5.58 5.85 5.67 38,180 1,500 0.4
08/03/2019
5.58
 7,904,440 5.55 5.58 5.33 26,870 27,430 -0.0
07/03/2019
5.55
 6,382,790 5.77 5.77 5.55 37,620 10,000 0.3
06/03/2019
5.77
 10,419,890 5.97 6.03 5.61 28,050 58,750 -0.3

Chính sách bảo mật | Điều khoản sử dụng |