CTCP Tập đoàn Hoa Sen (hsg)

10.70
0.40
(3.88%)
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
(2026-09-08) 		-0.69 -6.51% 46,610,400 -732,462 -2.2
9.91
10.60
10.30
2 tháng
(2026-08-10) 		-0.99 -9.08% 85,970,100 -725,762 -2.1
9.91
11.05
10.30
3 tháng
(2026-07-10) 		-1.44 -12.69% 140,823,800 -964,562 -4.6
9.91
11.65
10.30
6 tháng
(2026-04-13) 		-1.90 -16.07% 356,212,300 -6,069,262 -58.1
9.91
12.80
10.30
12 tháng
(2025-10-13) 		-4.47 -31.11% 829,119,500 -36,343,662 -578.5
9.91
14.38
10.30
24 tháng
(2024-10-18) 		-5.49 -35.63% 2,701,448,200 -34,616,342 -822.6
9.62
16.12
10.30
36 tháng
(2023-10-24) 		-2.98 -23.12% 5,601,208,200 -103,613,440 -2,300.4
9.62
18.95
10.30
60 tháng
(2021-11-03) 		-16.57 -62.58% 11,416,618,400 -41,914,360 -1,838.9
5.20
27.37
10.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/06/2026
11.85
 2,317,500 11.75 11.90 11.65 200 124,800 -1.5
09/06/2026
11.75
 1,691,900 11.70 11.80 11.65 600 226,000 -2.6
08/06/2026
11.65
 5,348,400 11.70 11.85 11.50 110,000 721,900 -7.2
05/06/2026
12
 2,668,900 12.10 12.15 11.95 4,600 618,000 -7.4
04/06/2026
12.10
 2,309,000 12.20 12.25 12.10 13,400 151,600 -1.7
03/06/2026
12.25
 1,908,100 12.10 12.30 12.10 35,400 113,500 -1.0
02/06/2026
12.10
 3,792,300 12.45 12.45 12.05 7,400 440,700 -5.3
01/06/2026
12.45
 2,535,500 12.45 12.50 12.30 88,700 285,000 -2.4
29/05/2026
12.45
 3,452,700 12.55 12.60 12.40 297,100 86,500 2.6
28/05/2026
12.55
 3,418,300 12.85 12.85 12.50 403,700 22,800 4.8
27/05/2026
12.80
 3,487,100 12.80 12.85 12.65 298,400 62,700 3.0
26/05/2026
12.80
 9,458,000 12.40 13 12.40 880,400 106,200 9.8
25/05/2026
12.55
 3,329,800 12.60 12.75 12.50 34,900 63,800 -0.4
22/05/2026
12.60
 8,184,700 12.25 12.70 12.15 338,000 18,800 4.0
21/05/2026
12.20
 2,696,800 12 12.25 11.95 87,200 37,400 0.6
20/05/2026
11.95
 2,735,800 12.05 12.15 11.65 64,900 16,600 0.6
19/05/2026
12.05
 2,106,100 12.10 12.20 12.05 0 2,100 0.0
18/05/2026
12
 2,058,600 12 12.10 11.95 11,100 62,500 -0.6
15/05/2026
12.10
 2,019,400 12.20 12.20 12.05 600 190,300 -2.3
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 89,800 -1.1
12/05/2026
12.30
 3,248,500 12 12.30 12 17,900 80,200 -0.8
11/05/2026
12.10
 5,929,800 12.45 12.45 12 600 766,700 -9.3
08/05/2026
12.45
 2,752,600 12.60 12.65 12.40 500 318,800 -4.0
07/05/2026
12.60
 4,025,400 12.85 12.85 12.55 12,900 612,200 -7.6
06/05/2026
12.50
 4,559,500 12.50 12.50 12.30 70,000 1,140,200 -13.2
05/05/2026
12.45
 2,528,700 12.50 12.55 12.35 49,800 489,100 -5.5
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 47,700 620,500 -7.2
29/04/2026
12.27
 3,812,300 12.42 12.42 12.27 1,077,500 92,000 15.8
28/04/2026
12.35
 3,325,200 12.15 12.50 12.15 550,200 115,500 7.0
24/04/2026
12.15
 3,078,600 12.08 12.27 11.96 288,900 180,700 1.7
23/04/2026
12.08
 4,636,700 12.23 12.35 11.92 243,800 359,500 -1.9
22/04/2026
12.23
 2,808,700 12.38 12.42 12.19 57,000 69,700 -0.2
21/04/2026
12.38
 8,788,200 12.58 12.69 12.31 331,900 1,096,600 -12.4
20/04/2026
12.46
 4,339,200 12.35 12.54 12.31 854,400 233,800 10.0
17/04/2026
12.31
 3,632,900 12.31 12.38 12.19 595,200 45,400 8.8
16/04/2026
12.31
 7,058,500 12.46 12.54 12.04 422,400 411,200 0.2
15/04/2026
12.46
 6,408,300 12.73 12.77 12.38 675,300 402,500 4.4
14/04/2026
12.62
 12,506,600 11.92 12.62 11.81 271,100 477,200 -3.5
13/04/2026
11.81
 3,195,400 11.54 11.85 11.54 90,300 34,200 0.9
10/04/2026
11.77
 2,276,800 12 12.04 11.77 13,700 100,600 -1.3
09/04/2026
11.88
 4,557,800 11.62 11.96 11.54 450,200 400 6.8
08/04/2026
11.62
 4,306,300 11.58 11.73 11.46 1,148,000 26,400 17.0
07/04/2026
11.19
 1,550,600 11.31 11.38 11.15 46,100 22,500 0.3
06/04/2026
11.27
 1,673,500 11.38 11.50 11.27 0 0 0
03/04/2026
11.38
 2,442,800 11.50 11.58 11.38 1,000 58,300 -0.9
02/04/2026
11.50
 2,588,000 11.38 11.65 11.35 310,800 154,300 2.3
01/04/2026
11.46
 2,875,000 11.54 11.65 11.42 19,700 132,100 -1.7
31/03/2026
11.42
 3,274,900 11.54 11.62 11.38 35,200 508,500 -7.1
30/03/2026
11.50
 3,677,600 11.23 11.62 11.15 236,300 395,800 -2.4
27/03/2026
11.46
 3,746,700 11.19 11.50 11.15 439,800 235,800 3.0
26/03/2026
11.15
 2,034,500 11.19 11.19 11 59,900 349,400 -4.2
25/03/2026
11.08
 4,120,300 11.12 11.23 11.04 58,200 1,001,000 -13.6
24/03/2026
11.04
 1,721,500 11.08 11.19 10.92 105,200 113,500 -0.1
23/03/2026
10.65
 4,531,200 10.92 11 10.50 1,449,300 106,700 18.7
20/03/2026
10.92
 2,603,800 11.15 11.27 10.92 187,400 1,301,200 -15.9
19/03/2026
11.23
 2,837,800 11.27 11.31 11.15 301,500 182,500 1.7
18/03/2026
11.35
 3,941,700 11.35 11.50 11.23 23,700 222,500 -2.9
17/03/2026
11.15
 1,814,300 11.15 11.31 11.15 1,500 110,000 -1.6
16/03/2026
11.08
 1,819,100 11.15 11.31 11.04 144,000 263,300 -1.7
13/03/2026
11.04
 2,725,000 10.96 11.19 10.96 166,900 191,600 -0.4
12/03/2026
11.08
 3,595,800 11.38 11.38 11.04 20,700 189,800 -2.4
11/03/2026
11.38
 4,334,200 11.04 11.42 10.96 309,600 451,200 -2.0
10/03/2026
11
 6,906,800 10.77 11.27 10.69 188,400 276,800 -1.3
09/03/2026
10.62
 7,271,700 10.77 10.81 10.62 13,900 847,800 -11.6
06/03/2026
11.38
 4,297,200 11.54 11.62 11.35 22,000 791,600 -11.4
05/03/2026
11.54
 3,569,200 11.92 12 11.54 84,200 469,400 -5.9
04/03/2026
11.65
 7,433,400 11.92 12 11.15 264,100 1,312,700 -16.0
03/03/2026
11.92
 5,006,800 12.08 12.27 11.88 138,500 451,300 -4.9
02/03/2026
12.08
 6,706,300 12.12 12.42 11.96 276,100 452,900 -2.7
27/02/2026
12.42
 3,179,500 12.50 12.58 12.35 245,800 67,700 2.9
26/02/2026
12.50
 2,814,900 12.69 12.69 12.38 286,500 48,000 3.9
25/02/2026
12.62
 6,951,700 12.62 12.92 12.58 877,600 9,700 14.4
24/02/2026
12.54
 5,286,800 12.15 12.62 12.15 901,700 31,000 14.1
23/02/2026
12.23
 2,544,600 12.15 12.35 12.04 488,900 93,400 6.2
13/02/2026
11.92
 2,875,400 11.92 12.12 11.92 25,500 471,300 -6.9
12/02/2026
12
 2,002,600 12.04 12.15 11.88 9,100 601,600 -9.2
11/02/2026
12
 2,847,900 11.96 12.12 11.88 102,500 45,300 0.9
10/02/2026
11.88
 2,727,600 12 12.08 11.85 4,400 198,300 -3.0
09/02/2026
11.92
 3,797,000 12.12 12.15 11.85 4,000 614,100 -9.5
06/02/2026
12
 4,600,900 12.31 12.58 12 102,100 614,500 -8.2
05/02/2026
12.42
 1,933,900 12.73 12.73 12.42 1,800 135,300 -2.2
04/02/2026
12.69
 8,229,400 12.27 12.92 12.23 713,000 410,400 4.8
03/02/2026
12.15
 4,028,700 12.23 12.31 12.08 265,100 63,100 3.2
02/02/2026
12.12
 4,888,100 12.31 12.31 12 6,400 589,200 -9.2
30/01/2026
12.38
 1,957,400 12.58 12.69 12.38 52,600 79,100 -0.4
29/01/2026
12.50
 2,564,700 12.54 12.62 12.42 184,600 175,000 0.1
28/01/2026
12.46
 2,676,600 12.27 12.46 12.23 253,700 102,400 2.4
27/01/2026
12.23
 3,184,200 12.08 12.27 12 95,400 162,500 -1.1
26/01/2026
12.23
 5,079,600 12.58 12.58 12.12 387,000 137,400 4.0
23/01/2026
12.58
 2,336,500 12.81 12.92 12.58 135,500 328,000 -3.2
22/01/2026
12.81
 3,560,100 12.58 12.85 12.54 620,400 81,400 8.9
21/01/2026
12.54
 5,402,500 12.85 12.88 12.42 299,700 488,700 -3.1
20/01/2026
12.88
 3,250,400 12.92 13 12.77 134,600 111,300 0.4
19/01/2026
12.92
 3,059,000 12.96 13.04 12.77 11,500 382,800 -6.2
16/01/2026
12.85
 7,176,700 13.27 13.27 12.81 147,900 2,271,200 -35.7
15/01/2026
13.08
 12,792,100 12.62 13.15 12.54 539,000 1,009,400 -7.9
14/01/2026
12.54
 5,272,200 12.42 12.65 12.38 775,800 65,500 11.6
13/01/2026
12.46
 4,486,500 12.73 12.77 12.42 189,500 328,800 -2.3
12/01/2026
12.54
 5,037,000 12 12.62 12 823,200 87,200 11.8

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc