CTCP Tập đoàn Hoa Sen (hsg)

15.90
0.25
(1.60%)
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
(2025-11-19) 		-1.65 -9.54% 58,940,600 -3,268,600 -55.2
15.40
17.30
15.90
2 tháng
(2025-10-20) 		-1.35 -7.94% 160,747,700 -16,529,700 -281.7
15.40
17.30
15.90
3 tháng
(2025-09-22) 		-3.30 -17.41% 274,658,400 -29,637,800 -525.9
15.40
19.40
15.90
6 tháng
(2025-06-23) 		-0.70 -4.28% 1,050,732,200 -23,508,799 -407.2
15.40
20.95
15.90
12 tháng
(2024-12-24) 		-2.47 -13.63% 1,819,303,900 -31,950,021 -781.4
12.50
20.95
15.90
24 tháng
(2024-01-02) 		-5.32 -25.37% 4,403,593,500 -113,685,671 -2,504.4
12.50
24.63
15.90
36 tháng
(2023-01-04) 		4.02 34.60% 7,879,699,000 -27,792,606 -1,043.7
11.49
24.63
15.90
60 tháng
(2021-01-14) 		-1.79 -10.27% 13,045,936,300 -45,224,191 -1,621.2
6.76
38.18
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/10/2018
8.02
 11,860,370 7.66 8.05 7.63 336,470 119,510 2.9
05/10/2018
7.66
 5,912,990 7.60 7.81 7.54 126,630 217,200 -1.2
04/10/2018
7.60
 4,538,430 7.54 7.63 7.45 80,890 38,080 0.5
03/10/2018
7.54
 6,776,680 7.57 7.69 7.29 35,690 210,920 -2.2
02/10/2018
7.57
 5,657,990 7.66 7.78 7.54 109,260 122,320 -0.2
01/10/2018
7.66
 8,381,820 7.63 7.96 7.57 3,800 518,600 -6.6
28/09/2018
7.63
 4,855,850 7.63 7.81 7.57 86,890 132,050 -0.6
27/09/2018
7.63
 4,170,130 7.72 7.81 7.63 105,260 342,150 -3.0
26/09/2018
7.72
 7,460,560 7.54 7.96 7.54 217,900 414,160 -2.5
25/09/2018
7.54
 6,346,790 7.42 7.66 7.26 48,520 52,380 -0.0
24/09/2018
7.42
 5,203,170 7.45 7.57 7.32 20,050 188,060 -2.1
21/09/2018
7.45
 6,437,210 7.54 7.75 7.42 58,880 1,080,870 -12.7
20/09/2018
7.54
 4,970,080 7.38 7.57 7.29 106,180 279,590 -2.1
19/09/2018
7.38
 9,113,780 7.29 7.72 7.26 323,260 467,600 -1.8
18/09/2018
7.29
 11,784,570 6.84 7.29 6.69 42,320 172,170 -1.5
17/09/2018
6.84
 3,868,100 6.69 6.90 6.69 66,810 83,280 -0.2
14/09/2018
6.69
 4,367,980 6.84 7.05 6.69 36,000 137,910 -1.2
13/09/2018
6.84
 8,088,770 6.45 6.84 6.42 107,970 88,220 0.2
12/09/2018
6.45
 3,790,600 6.39 6.51 6.39 50,560 61,310 -0.1
11/09/2018
6.39
 2,184,580 6.33 6.42 6.30 77,090 300 0.8
10/09/2018
6.33
 4,179,410 6.27 6.45 6.21 46,310 166,470 -1.3
07/09/2018
6.27
 5,128,520 6.30 6.39 6.24 64,600 7,930 0.6
06/09/2018
6.30
 2,130,780 6.39 6.42 6.27 48,180 20,850 0.3
05/09/2018
6.39
 1,906,950 6.42 6.48 6.36 106,450 13,450 1.0
04/09/2018
6.42
 1,750,430 6.51 6.51 6.39 68,560 26,390 0.5
31/08/2018
6.51
 2,800,520 6.60 6.69 6.48 65,820 23,350 0.5
30/08/2018
6.60
 3,218,090 6.48 6.69 6.48 14,110 218,760 -2.2
29/08/2018
6.48
 2,469,040 6.48 6.54 6.39 28,250 227,490 -2.1
28/08/2018
6.48
 3,437,280 6.63 6.69 6.45 51,110 19,450 0.3
27/08/2018
6.63
 5,953,820 6.48 6.75 6.51 62,010 117,270 -0.6
24/08/2018
6.48
 4,412,710 6.30 6.60 6.27 219,000 178,740 0.4
23/08/2018
6.30
 2,632,330 6.24 6.39 6.21 105,040 487,760 -4.0
22/08/2018
6.24
 2,083,320 6.21 6.39 6.24 50,040 391,850 -3.6
21/08/2018
6.21
 2,202,980 6.18 6.27 6.15 84,910 3,160 0.8
20/08/2018
6.18
 3,068,920 6.33 6.42 6.09 142,390 191,410 -0.5
17/08/2018
6.33
 1,621,650 6.45 6.57 6.33 10,190 29,500 -0.2
16/08/2018
6.45
 1,939,500 6.42 6.57 6.33 50,600 25,950 0.3
15/08/2018
6.42
 1,954,150 6.54 6.63 6.42 35,170 52,570 -0.2
14/08/2018
6.54
 4,005,140 6.66 6.84 6.54 6,390 399,580 -4.4
13/08/2018
6.66
 5,405,880 6.24 6.66 6.45 97,930 249,440 -1.7
10/08/2018
6.24
 1,755,540 6.24 6.30 6.18 109,010 29,180 0.8
09/08/2018
6.24
 2,309,790 6.24 6.33 6.21 176,800 197,330 -0.2
08/08/2018
6.24
 2,729,180 6.27 6.39 6.21 76,710 15,290 0.6
07/08/2018
6.27
 2,501,930 6.30 6.48 6.21 143,750 12,750 1.4
06/08/2018
6.30
 3,993,520 6.54 6.63 6.27 15,080 1,125,600 -11.9
03/08/2018
6.54
 3,398,000 6.66 6.78 6.54 57,170 1,159,050 -12.2
02/08/2018
6.66
 3,072,230 6.78 6.78 6.51 210,610 0 2.3
01/08/2018
6.78
 2,480,420 6.78 6.99 6.75 16,470 10,000 0.1
31/07/2018
6.78
 5,725,360 7.08 7.14 6.75 89,620 1,170 1.0
30/07/2018
7.08
 6,214,350 6.63 7.08 6.63 147,000 20,500 1.5
27/07/2018
6.63
 2,000,750 6.51 6.69 6.48 177,360 820 1.9
26/07/2018
6.51
 1,725,830 6.57 6.69 6.51 45,030 50 0.5
25/07/2018
6.57
 2,822,230 6.72 6.87 6.57 34,730 420 0.4
24/07/2018
6.72
 2,462,470 6.63 6.90 6.57 52,610 7,100 0.5
23/07/2018
6.63
 3,266,380 7.02 7.05 6.63 84,730 250,910 -1.9
20/07/2018
7.02
 5,604,910 6.96 7.17 6.84 686,030 445,780 2.8
19/07/2018
6.96
 3,784,160 6.51 6.96 6.90 562,850 250,150 3.6
18/07/2018
6.51
 3,415,310 6.09 6.51 6.06 512,100 534,160 -0.1
17/07/2018
6.09
 1,452,930 6.03 6.09 5.97 10,090 337,650 -3.3
16/07/2018
6.03
 1,551,300 6.06 6.21 6.00 26,750 342,640 -3.2
13/07/2018
6.06
 1,476,510 6.00 6.21 6.00 187,630 349,980 -1.6
12/07/2018
6.00
 1,656,310 5.88 6.18 5.74 144,380 130,140 0.2
11/07/2018
5.88
 2,244,290 6.09 6.09 5.88 247,130 236,430 0.1
10/07/2018
6.09
 1,542,050 6.27 6.36 6.06 77,070 143,480 -0.7
09/07/2018
6.27
 1,751,870 6.30 6.45 6.21 291,830 151,550 1.5
06/07/2018
6.30
 2,759,430 6.06 6.36 5.91 129,550 351,260 -2.3
05/07/2018
6.06
 1,761,770 6.42 6.48 6.03 336,440 231,770 1.1
04/07/2018
6.42
 1,941,420 6.36 6.51 6.15 334,550 302,200 0.4
03/07/2018
6.36
 4,695,600 6.81 6.84 6.36 247,990 109,390 1.4
02/07/2018
6.81
 5,628,190 7.29 7.29 6.81 84,660 40,820 0.5
29/06/2018
7.29
 1,151,200 7.29 7.45 7.29 36,600 221,330 -2.3
28/06/2018
7.29
 1,565,930 7.60 7.63 7.29 50,720 157,240 -1.3
27/06/2018
7.60
 3,262,440 7.57 7.93 7.54 238,660 33,380 2.7
26/06/2018
7.57
 1,379,990 7.54 7.72 7.42 56,770 1,154,110 -13.7
25/06/2018
7.54
 1,767,770 7.63 7.78 7.54 56,900 48,770 0.1
22/06/2018
7.63
 1,398,360 7.48 7.66 7.35 235,450 520 2.9
21/06/2018
7.48
 1,432,290 7.66 7.66 7.45 149,150 6,430 1.8
20/06/2018
7.66
 1,610,580 7.35 7.66 7.32 82,370 20,200 0.8
19/06/2018
7.35
 4,135,960 7.72 7.72 7.20 208,620 500,050 -3.5
18/06/2018
7.72
 4,282,870 7.90 8.23 7.60 166,860 60,420 1.4
15/06/2018
7.90
 6,385,720 7.96 8.02 7.84 1,478,340 4,718,580 -42.4
14/06/2018
7.96
 4,463,800 7.72 8.14 7.84 76,420 263,060 -2.5
13/06/2018
7.72
 1,652,500 7.60 7.84 7.60 169,990 135,950 0.4
12/06/2018
7.60
 3,214,330 8.02 8.02 7.60 103,080 137,320 -0.4
11/06/2018
8.02
 3,883,520 7.93 8.29 7.63 45,860 59,250 -0.2
08/06/2018
7.93
 4,127,630 7.42 7.93 7.17 55,260 447,390 -4.8
07/06/2018
7.42
 3,312,470 7.69 7.72 7.29 92,190 308,520 -2.7
06/06/2018
7.69
 5,315,440 7.75 7.84 7.54 30,960 380,010 -4.4
05/06/2018
7.75
 7,358,480 7.26 7.75 7.66 216,910 1,937,080 -22.1
04/06/2018
7.26
 2,992,410 6.81 7.26 7.05 28,230 399,620 -4.5
01/06/2018
6.81
 4,504,890 6.39 6.81 6.45 196,220 581,810 -4.3
31/05/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
31/05/2018
6.39
 4,622,470 6.08 6.48 6.27 558,470 2,051,650 -16.0
30/05/2018
6.08
 3,661,680 6.17 6.33 5.95 472,030 922,360 -5.0
29/05/2018
6.17
 2,782,900 5.89 6.22 5.62 388,810 1,340 4.3
28/05/2018
5.89
 3,918,470 6.33 6.47 5.89 317,270 260,360 0.6
25/05/2018
6.33
 2,433,050 6.44 6.52 6.28 600,780 910,000 -3.6
24/05/2018
6.44
 2,615,430 6.69 6.71 6.25 346,550 584,330 -2.8
23/05/2018
6.69
 6,269,800 6.69 6.69 6.22 512,650 333,650 2.1
22/05/2018
6.69
 4,421,720 7.18 7.23 6.69 276,070 694,780 -5.3
21/05/2018
7.18
 4,675,610 7.67 7.67 7.18 318,310 898,580 -7.9

Chính sách bảo mật | Điều khoản sử dụng |