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)
28/06/2018
5.61
 1,565,930 5.84 5.87 5.61 50,720 157,240 -1.3
27/06/2018
5.84
 3,262,440 5.82 6.10 5.80 238,660 33,380 2.7
26/06/2018
5.82
 1,379,990 5.80 5.94 5.70 56,770 1,154,110 -13.7
25/06/2018
5.80
 1,767,770 5.87 5.98 5.80 56,900 48,770 0.1
22/06/2018
5.87
 1,398,360 5.75 5.89 5.66 235,450 520 2.9
21/06/2018
5.75
 1,432,290 5.89 5.89 5.73 149,150 6,430 1.8
20/06/2018
5.89
 1,610,580 5.66 5.89 5.63 82,370 20,200 0.8
19/06/2018
5.66
 4,135,960 5.94 5.94 5.54 208,620 500,050 -3.5
18/06/2018
5.94
 4,282,870 6.07 6.33 5.84 166,860 60,420 1.4
15/06/2018
6.07
 6,385,720 6.12 6.17 6.03 1,478,340 4,718,580 -42.4
14/06/2018
6.12
 4,463,800 5.94 6.26 6.03 76,420 263,060 -2.5
13/06/2018
5.94
 1,652,500 5.84 6.03 5.84 169,990 135,950 0.4
12/06/2018
5.84
 3,214,330 6.17 6.17 5.84 103,080 137,320 -0.4
11/06/2018
6.17
 3,883,520 6.10 6.38 5.87 45,860 59,250 -0.2
08/06/2018
6.10
 4,127,630 5.70 6.10 5.52 55,260 447,390 -4.8
07/06/2018
5.70
 3,312,470 5.91 5.94 5.61 92,190 308,520 -2.7
06/06/2018
5.91
 5,315,440 5.96 6.03 5.80 30,960 380,010 -4.4
05/06/2018
5.96
 7,358,480 5.59 5.96 5.89 216,910 1,937,080 -22.1
04/06/2018
5.59
 2,992,410 5.24 5.59 5.43 28,230 399,620 -4.5
01/06/2018
5.24
 4,504,890 4.92 5.24 4.96 196,220 581,810 -4.3
31/05/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
31/05/2018
4.92
 4,622,470 4.68 4.99 4.82 558,470 2,051,650 -16.0
30/05/2018
4.68
 3,661,680 4.74 4.87 4.57 472,030 922,360 -5.0
29/05/2018
4.74
 2,782,900 4.53 4.78 4.32 388,810 1,340 4.3
28/05/2018
4.53
 3,918,470 4.87 4.97 4.53 317,270 260,360 0.6
25/05/2018
4.87
 2,433,050 4.95 5.02 4.83 600,780 910,000 -3.6
24/05/2018
4.95
 2,615,430 5.14 5.16 4.81 346,550 584,330 -2.8
23/05/2018
5.14
 6,269,800 5.14 5.14 4.78 512,650 333,650 2.1
22/05/2018
5.14
 4,421,720 5.52 5.56 5.14 276,070 694,780 -5.3
21/05/2018
5.52
 4,675,610 5.90 5.90 5.52 318,310 898,580 -7.9
18/05/2018
5.90
 1,503,390 5.99 6.03 5.86 89,800 330,430 -3.4
17/05/2018
5.99
 2,152,170 6.03 6.11 5.90 75,130 546,780 -6.8
16/05/2018
6.03
 1,725,370 6.11 6.20 6.03 289,350 577,170 -4.2
15/05/2018
6.11
 2,157,990 6.09 6.24 6.05 125,460 569,800 -6.5
14/05/2018
6.09
 1,444,660 6.11 6.22 6.05 21,870 207,000 -2.7
11/05/2018: Cổ tức tiền mặt tỉ lệ: 5%
11/05/2018
6.11
 2,003,950 6.07 6.20 6.03 60,240 683,260 -9.0
10/05/2018
6.07
 2,921,110 6.17 6.36 5.99 33,750 526,380 -7.5
09/05/2018
6.17
 3,990,970 5.79 6.17 5.77 18,900 946,300 -13.9
08/05/2018
5.79
 2,436,590 5.99 6.03 5.79 1,261,866 1,569,706 -4.5
07/05/2018
5.99
 2,505,440 5.83 5.99 5.83 108,220 1,155,350 -15.1
04/05/2018
5.83
 2,290,820 5.93 6.09 5.81 7,210 753,750 -10.8
03/05/2018
5.93
 8,392,320 6.36 6.36 5.93 239,910 1,847,650 -23.4
02/05/2018
6.36
 4,527,520 6.82 6.82 6.36 61,410 249,440 -2.9
27/04/2018
6.82
 1,947,980 6.66 6.93 6.64 341,120 776,200 -7.2
26/04/2018
6.66
 1,835,570 6.82 6.93 6.62 208,830 359,350 -2.5
24/04/2018
6.82
 1,858,360 7.05 7.05 6.78 235,900 290,740 -1.0
23/04/2018
7.05
 3,939,760 7.56 7.56 7.05 48,720 69,290 -0.4
20/04/2018
7.56
 1,754,900 7.58 7.74 7.37 194,730 47,510 2.7
19/04/2018
7.58
 2,656,800 8.01 8.01 7.58 1,086,780 588,800 9.5
18/04/2018
8.01
 2,323,650 8.11 8.11 7.92 1,046,380 153,800 17.7
17/04/2018
8.11
 1,579,220 7.74 8.11 7.72 497,710 230,970 5.2
16/04/2018
7.74
 3,015,070 8.05 8.05 7.64 238,140 616,150 -7.2
13/04/2018
8.05
 4,366,250 8.56 8.56 8.05 183,660 991,210 -16.3
12/04/2018
8.56
 3,343,250 8.90 8.96 8.49 126,500 1,041,630 -19.4
11/04/2018
8.90
 2,148,370 9.21 9.25 8.76 31,840 216,340 -4.1
10/04/2018
9.21
 1,398,050 9.29 9.43 9.21 703,596 801,566 -2.2
09/04/2018
9.29
 2,306,000 9.13 9.29 9.09 1,409,210 365,970 23.6
06/04/2018
9.13
 1,589,230 9.21 9.21 9.07 147,040 230,920 -1.9
05/04/2018
9.21
 1,503,610 9.25 9.25 9.13 582,730 300,000 6.4
04/04/2018
9.25
 1,705,620 9.07 9.25 9.04 1,370,080 583,950 17.7
03/04/2018
9.07
 1,697,120 9.29 9.29 8.98 304,650 387,380 -1.9
02/04/2018
9.29
 936,690 9.29 9.37 9.23 193,710 133,250 1.4
30/03/2018: Cổ tức tiền mặt tỉ lệ: 5%
30/03/2018
9.29
 916,230 9.13 9.29 9.15 159,710 10,300 3.4
29/03/2018
9.13
 854,510 9.13 9.15 9.03 265,380 4,740 6.0
28/03/2018
9.13
 869,290 9.13 9.13 9.01 217,140 7,000 4.8
27/03/2018
9.13
 1,752,730 9.05 9.21 9.09 191,010 87,010 2.4
26/03/2018
9.05
 2,749,450 9.45 9.45 9.05 176,630 1,005,020 -19.1
23/03/2018
9.45
 1,856,540 9.49 9.49 9.21 581,720 15,710 13.3
22/03/2018
9.49
 1,291,230 9.41 9.52 9.37 634,770 424,310 5.0
21/03/2018
9.41
 1,434,570 9.33 9.45 9.29 312,920 9,400 7.2
20/03/2018
9.33
 1,283,160 9.33 9.45 9.29 171,710 220,000 -1.1
19/03/2018
9.33
 1,377,800 9.35 9.52 9.31 219,450 592,700 -8.8
16/03/2018
9.35
 2,980,420 9.56 9.56 9.35 322,580 1,855,490 -36.1
15/03/2018
9.56
 2,603,250 9.52 9.56 9.31 652,160 607,790 1.2
14/03/2018
9.52
 1,813,010 9.66 9.76 9.47 277,430 530,200 -6.0
13/03/2018
9.66
 3,393,420 9.39 9.72 9.25 287,030 1,722,680 -33.8
12/03/2018
9.39
 3,216,990 9.68 9.68 9.37 10,320 954,810 -22.4
09/03/2018
9.68
 2,264,000 9.76 9.84 9.64 98,610 870,360 -18.8
08/03/2018
9.76
 1,730,190 9.92 10.14 9.76 4,260 256,560 -6.2
07/03/2018
9.92
 2,924,300 9.80 10.16 9.68 1,631,660 157,140 36.8
06/03/2018
9.80
 2,667,010 9.33 9.80 9.17 943,910 237,880 17.2
05/03/2018
9.33
 4,759,030 9.80 9.80 9.31 24,150 325,230 -7.2
02/03/2018
9.80
 1,748,460 9.92 9.92 9.74 103,520 0 2.6
01/03/2018
9.92
 2,109,950 9.68 10.08 9.58 35,960 8,660 0.7
28/02/2018
9.68
 2,848,460 9.86 9.86 9.62 472,660 755,910 -6.9
27/02/2018
9.86
 2,058,010 9.92 10.00 9.66 117,740 486,330 -9.0
26/02/2018
9.92
 3,523,380 10.30 10.48 9.92 51,860 668,890 -15.6
23/02/2018
10.30
 4,652,300 9.78 10.36 9.94 1,379,930 1,060,610 8.1
22/02/2018
9.78
 5,358,140 9.64 10.00 9.47 1,603,620 1,364,830 5.8
21/02/2018
9.64
 2,421,280 9.45 9.72 9.41 1,629,580 1,764,009 -3.1
13/02/2018
9.45
 1,833,090 9.17 9.52 9.31 317,500 680,380 -8.6
12/02/2018
9.17
 1,445,180 9.01 9.35 9.07 10,630 856,430 -19.4
09/02/2018
9.01
 2,236,990 9.15 9.15 8.73 92,860 520,820 -9.6
08/02/2018
9.15
 2,743,420 9.66 9.66 9.15 18,100 837,650 -19.2
07/02/2018
9.66
 1,702,630 9.37 9.92 9.56 276,850 184,960 2.2
06/02/2018
9.37
 5,970,250 9.56 9.56 8.91 559,270 151,260 9.4
05/02/2018
9.56
 3,586,950 10.28 10.28 9.56 1,138,560 1,040,880 2.4
02/02/2018
10.28
 1,102,880 10.22 10.36 10.14 235,500 650 6.0
01/02/2018
10.22
 2,051,130 10.40 10.48 10.20 1,516,860 605,670 23.6
31/01/2018
10.40
 5,734,090 10.36 10.64 10.04 1,845,790 506,800 35.2
30/01/2018
10.36
 3,706,960 10.44 10.48 10.16 331,770 106,110 5.9

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