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)
01/05/2026
11.88
 2,425,200 12.12 12.19 11.85 7,500 163,000 -2.4
30/04/2026
7.77
 2,729,800 7.88 7.92 7.69 64,800 271,800 -2.1
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
27/04/2026
7.77
 2,729,800 7.88 7.92 7.69 64,800 271,800 -2.1
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
20/02/2026
7.77
 2,729,800 7.88 7.92 7.69 64,800 271,800 -2.1
19/02/2026
7.77
 2,729,800 7.88 7.92 7.69 64,800 271,800 -2.1
18/02/2026
7.77
 2,729,800 7.88 7.92 7.69 64,800 271,800 -2.1
17/02/2026
7.77
 2,729,800 7.88 7.92 7.69 64,800 271,800 -2.1
16/02/2026
7.77
 2,729,800 7.88 7.92 7.69 64,800 271,800 -2.1
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
09/01/2026
12
 2,336,100 12.15 12.23 12 358,300 16,600 5.4
08/01/2026
12.12
 2,664,100 12.27 12.31 12.12 398,700 12,200 6.1
07/01/2026
12.19
 2,595,400 11.92 12.23 11.88 256,000 151,000 1.7
06/01/2026
11.85
 2,138,900 11.88 11.96 11.65 2,000 332,600 -5.1
05/01/2026
11.88
 2,425,200 12.12 12.19 11.85 7,500 163,000 -2.4
02/01/2026
12.38
 1,957,400 12.58 12.69 12.38 52,600 79,100 -0.4
01/01/2026
12.12
 1,937,700 12.27 12.31 12.08 1,500 64,600 -1.0
31/12/2025
12.12
 1,937,700 12.27 12.31 12.08 1,500 64,600 -1.0
30/12/2025
12.23
 1,212,100 12.46 12.46 12.23 15,400 131,300 -1.9
29/12/2025
12.46
 2,264,900 12.54 12.54 12.23 685,100 147,700 8.7
26/12/2025
12.35
 4,457,400 12.65 12.85 12.31 326,100 435,200 -1.8
25/12/2025
12.35
 2,439,300 12.23 12.38 12.15 24,600 160,200 -2.2
24/12/2025
12.23
 2,131,500 12.15 12.23 12.12 228,400 79,400 2.4
23/12/2025
12.15
 1,667,400 12.46 12.46 12.15 7,000 66,900 -1.0
22/12/2025
12.35
 2,800,300 12.31 12.38 12.15 376,200 142,800 3.7
19/12/2025
12.23
 1,961,200 12.04 12.23 12 617,900 161,100 7.3
18/12/2025
12.04
 1,405,300 12.15 12.15 12 29,500 337,100 -4.8
17/12/2025
12.12
 1,774,900 12.23 12.27 12.08 477,500 267,000 3.3
16/12/2025
12.23
 3,200,800 11.88 12.31 11.69 166,800 336,600 -2.6
15/12/2025
11.85
 3,319,200 11.85 11.96 11.69 217,300 152,000 1.0

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