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)
16/11/2018
3.42
 2,080,150 3.34 3.46 3.39 3,400 75,190 -0.5
15/11/2018
3.34
 3,897,650 3.52 3.52 3.34 49,880 2,110 0.4
14/11/2018
3.52
 4,160,560 3.68 3.73 3.52 228,650 38,490 1.5
13/11/2018
3.68
 3,215,400 3.76 3.76 3.68 238,140 7,830 1.8
12/11/2018
3.76
 3,066,530 3.84 3.84 3.66 175,870 0 1.4
09/11/2018
3.84
 3,377,750 4.03 4.03 3.83 135,640 676,650 -4.5
08/11/2018
4.03
 2,572,850 3.94 4.05 3.96 493,820 219,950 2.4
07/11/2018
3.94
 4,828,320 4.04 4.07 3.94 66,200 465,340 -3.4
06/11/2018
4.04
 5,320,890 4.03 4.29 4.04 138,860 87,000 0.4
05/11/2018
4.03
 3,680,270 3.81 4.03 3.81 13,110 161,610 -1.3
02/11/2018
3.81
 12,946,780 3.98 4.01 3.71 317,030 7,118,528 -55.5
01/11/2018
3.98
 7,711,930 4.28 4.28 3.98 357,750 1,863,860 -13.0
31/10/2018
4.28
 14,725,320 4.60 4.60 4.28 851,400 435,500 3.8
30/10/2018
4.60
 2,168,100 4.59 4.63 4.45 220,160 57,360 1.6
29/10/2018
4.59
 1,691,530 4.64 4.66 4.52 329,380 21,160 3.1
26/10/2018
4.64
 3,088,450 4.50 4.80 4.58 16,060 58,370 -0.4
25/10/2018
4.50
 4,674,370 4.59 4.59 4.31 138,820 134,710 0.1
24/10/2018
4.59
 5,547,080 4.78 4.87 4.59 31,020 217,620 -1.9
23/10/2018
4.78
 7,044,600 5.10 5.10 4.75 258,390 154,960 1.1
22/10/2018
5.10
 3,946,590 5.26 5.33 5.10 59,660 316,680 -2.9
19/10/2018
5.26
 3,098,850 5.40 5.40 5.19 156,920 610,730 -5.2
18/10/2018
5.40
 2,359,010 5.33 5.43 5.29 108,600 200 1.3
17/10/2018
5.33
 2,901,050 5.29 5.47 5.31 65,810 23,370 0.5
16/10/2018
5.29
 2,930,710 5.17 5.33 5.17 111,500 194,500 -0.9
15/10/2018
5.17
 2,903,690 5.43 5.43 5.17 144,720 195,030 -0.6
12/10/2018
5.43
 6,898,320 5.43 5.47 5.15 306,230 41,000 3.0
11/10/2018
5.43
 13,057,970 5.82 5.82 5.43 282,790 85,310 2.3
10/10/2018
5.82
 7,966,210 6.10 6.14 5.82 36,360 197,680 -2.0
09/10/2018
6.10
 6,799,750 6.17 6.33 6.10 24,940 4,420 0.3
08/10/2018
6.17
 11,860,370 5.89 6.19 5.87 336,470 119,510 2.9
05/10/2018
5.89
 5,912,990 5.84 6.01 5.80 126,630 217,200 -1.2
04/10/2018
5.84
 4,538,430 5.80 5.87 5.73 80,890 38,080 0.5
03/10/2018
5.80
 6,776,680 5.82 5.91 5.61 35,690 210,920 -2.2
02/10/2018
5.82
 5,657,990 5.89 5.98 5.80 109,260 122,320 -0.2
01/10/2018
5.89
 8,381,820 5.87 6.12 5.82 3,800 518,600 -6.6
28/09/2018
5.87
 4,855,850 5.87 6.01 5.82 86,890 132,050 -0.6
27/09/2018
5.87
 4,170,130 5.94 6.01 5.87 105,260 342,150 -3.0
26/09/2018
5.94
 7,460,560 5.80 6.12 5.80 217,900 414,160 -2.5
25/09/2018
5.80
 6,346,790 5.70 5.89 5.59 48,520 52,380 0.0
24/09/2018
5.70
 5,203,170 5.73 5.82 5.63 20,050 188,060 -2.1
21/09/2018
5.73
 6,437,210 5.80 5.96 5.70 58,880 1,080,870 -12.7
20/09/2018
5.80
 4,970,080 5.68 5.82 5.61 106,180 279,590 -2.1
19/09/2018
5.68
 9,113,780 5.61 5.94 5.59 323,260 467,600 -1.8
18/09/2018
5.61
 11,784,570 5.26 5.61 5.15 42,320 172,170 -1.5
17/09/2018
5.26
 3,868,100 5.15 5.31 5.15 66,810 83,280 -0.2
14/09/2018
5.15
 4,367,980 5.26 5.43 5.15 36,000 137,910 -1.2
13/09/2018
5.26
 8,088,770 4.96 5.26 4.94 107,970 88,220 0.2
12/09/2018
4.96
 3,790,600 4.92 5.01 4.92 50,560 61,310 -0.1
11/09/2018
4.92
 2,184,580 4.87 4.94 4.85 77,090 300 0.8
10/09/2018
4.87
 4,179,410 4.82 4.96 4.78 46,310 166,470 -1.3
07/09/2018
4.82
 5,128,520 4.85 4.92 4.80 64,600 7,930 0.6
06/09/2018
4.85
 2,130,780 4.92 4.94 4.82 48,180 20,850 0.3
05/09/2018
4.92
 1,906,950 4.94 4.99 4.89 106,450 13,450 1.0
04/09/2018
4.94
 1,750,430 5.01 5.01 4.92 68,560 26,390 0.5
31/08/2018
5.01
 2,800,520 5.08 5.15 4.99 65,820 23,350 0.5
30/08/2018
5.08
 3,218,090 4.99 5.15 4.99 14,110 218,760 -2.2
29/08/2018
4.99
 2,469,040 4.99 5.03 4.92 28,250 227,490 -2.1
28/08/2018
4.99
 3,437,280 5.10 5.15 4.96 51,110 19,450 0.3
27/08/2018
5.10
 5,953,820 4.99 5.19 5.01 62,010 117,270 -0.6
24/08/2018
4.99
 4,412,710 4.85 5.08 4.82 219,000 178,740 0.4
23/08/2018
4.85
 2,632,330 4.80 4.92 4.78 105,040 487,760 -4.0
22/08/2018
4.80
 2,083,320 4.78 4.92 4.80 50,040 391,850 -3.6
21/08/2018
4.78
 2,202,980 4.75 4.82 4.73 84,910 3,160 0.8
20/08/2018
4.75
 3,068,920 4.87 4.94 4.68 142,390 191,410 -0.5
17/08/2018
4.87
 1,621,650 4.96 5.05 4.87 10,190 29,500 -0.2
16/08/2018
4.96
 1,939,500 4.94 5.05 4.87 50,600 25,950 0.3
15/08/2018
4.94
 1,954,150 5.03 5.10 4.94 35,170 52,570 -0.2
14/08/2018
5.03
 4,005,140 5.12 5.26 5.03 6,390 399,580 -4.4
13/08/2018
5.12
 5,405,880 4.80 5.12 4.96 97,930 249,440 -1.7
10/08/2018
4.80
 1,755,540 4.80 4.85 4.75 109,010 29,180 0.8
09/08/2018
4.80
 2,309,790 4.80 4.87 4.78 176,800 197,330 -0.2
08/08/2018
4.80
 2,729,180 4.82 4.92 4.78 76,710 15,290 0.6
07/08/2018
4.82
 2,501,930 4.85 4.99 4.78 143,750 12,750 1.4
06/08/2018
4.85
 3,993,520 5.03 5.10 4.82 15,080 1,125,600 -11.9
03/08/2018
5.03
 3,398,000 5.12 5.22 5.03 57,170 1,159,050 -12.2
02/08/2018
5.12
 3,072,230 5.22 5.22 5.01 210,610 0 2.3
01/08/2018
5.22
 2,480,420 5.22 5.38 5.19 16,470 10,000 0.1
31/07/2018
5.22
 5,725,360 5.45 5.50 5.19 89,620 1,170 1.0
30/07/2018
5.45
 6,214,350 5.10 5.45 5.10 147,000 20,500 1.5
27/07/2018
5.10
 2,000,750 5.01 5.15 4.99 177,360 820 1.9
26/07/2018
5.01
 1,725,830 5.05 5.15 5.01 45,030 50 0.5
25/07/2018
5.05
 2,822,230 5.17 5.29 5.05 34,730 420 0.4
24/07/2018
5.17
 2,462,470 5.10 5.31 5.05 52,610 7,100 0.5
23/07/2018
5.10
 3,266,380 5.40 5.43 5.10 84,730 250,910 -1.9
20/07/2018
5.40
 5,604,910 5.36 5.52 5.26 686,030 445,780 2.8
19/07/2018
5.36
 3,784,160 5.01 5.36 5.31 562,850 250,150 3.6
18/07/2018
5.01
 3,415,310 4.68 5.01 4.66 512,100 534,160 -0.1
17/07/2018
4.68
 1,452,930 4.64 4.68 4.59 10,090 337,650 -3.3
16/07/2018
4.64
 1,551,300 4.66 4.78 4.62 26,750 342,640 -3.2
13/07/2018
4.66
 1,476,510 4.62 4.78 4.62 187,630 349,980 -1.6
12/07/2018
4.62
 1,656,310 4.52 4.75 4.41 144,380 130,140 0.2
11/07/2018
4.52
 2,244,290 4.68 4.68 4.52 247,130 236,430 0.1
10/07/2018
4.68
 1,542,050 4.82 4.89 4.66 77,070 143,480 -0.7
09/07/2018
4.82
 1,751,870 4.85 4.96 4.78 291,830 151,550 1.5
06/07/2018
4.85
 2,759,430 4.66 4.89 4.54 129,550 351,260 -2.3
05/07/2018
4.66
 1,761,770 4.94 4.99 4.64 336,440 231,770 1.1
04/07/2018
4.94
 1,941,420 4.89 5.01 4.73 334,550 302,200 0.4
03/07/2018
4.89
 4,695,600 5.24 5.26 4.89 247,990 109,390 1.4
02/07/2018
5.24
 5,628,190 5.61 5.61 5.24 84,660 40,820 0.5
29/06/2018
5.61
 1,151,200 5.61 5.73 5.61 36,600 221,330 -2.3

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