CTCP Tập đoàn Hoa Sen (hsg)

11.10
0.40
(3.74%)
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
11.10
11.10
2 tháng
(2026-08-10) 		-0.99 -9.08% 85,970,100 -725,762 -2.1
9.91
11.10
11.10
3 tháng
(2026-07-10) 		-1.44 -12.69% 140,823,800 -964,562 -4.6
9.91
11.65
11.10
6 tháng
(2026-04-13) 		-1.90 -16.07% 356,212,300 -6,069,262 -58.1
9.91
12.80
11.10
12 tháng
(2025-10-13) 		-4.47 -31.11% 829,119,500 -36,343,662 -578.5
9.91
14.38
11.10
24 tháng
(2024-10-18) 		-5.49 -35.63% 2,701,448,200 -34,616,342 -822.6
9.62
16.12
11.10
36 tháng
(2023-10-24) 		-2.98 -23.12% 5,601,208,200 -103,613,440 -2,300.4
9.62
18.95
11.10
60 tháng
(2021-11-03) 		-16.57 -62.58% 11,416,618,400 -41,914,360 -1,838.9
5.20
27.37
11.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/01/2018
9.82
 1,886,420 9.88 9.92 9.78 12,500 102,500 -2.2
29/12/2017
9.76
 4,322,630 9.56 9.94 9.49 859,130 51,300 19.8
28/12/2017
9.60
 1,351,510 9.68 9.68 9.54 653,240 301,500 8.5
27/12/2017
9.56
 1,196,990 9.56 9.72 9.54 229,240 2,000 5.5
26/12/2017
9.62
 1,680,740 9.52 9.68 9.41 245,580 227,610 0.4
25/12/2017
9.49
 1,295,820 9.50 9.54 9.41 490 0 0.0
22/12/2017
9.45
 2,817,160 9.72 9.76 9.45 45,910 439,660 -9.5
21/12/2017
9.68
 2,306,330 9.68 9.88 9.68 438,960 734,010 -7.3
20/12/2017
9.68
 2,637,000 9.80 9.88 9.64 60,230 64,570 -0.1
19/12/2017
9.80
 2,698,170 9.88 10.06 9.74 142,980 39,500 2.6
18/12/2017
9.80
 2,221,170 9.84 9.98 9.78 25,590 285,740 -6.4
15/12/2017
9.76
 3,051,280 9.49 9.76 9.49 598,610 643,700 -0.9
14/12/2017
9.52
 1,599,630 9.47 9.52 9.37 900 419,140 -9.9
13/12/2017
9.50
 1,323,410 9.56 9.64 9.45 39,780 233,270 -4.6
12/12/2017
9.41
 3,971,820 9.37 9.56 8.89 45,660 201,410 -3.7
11/12/2017
9.37
 3,669,450 9.76 9.84 9.37 132,620 601,860 -11.3
08/12/2017
9.92
 4,580,580 10.12 10.14 9.88 15,160 342,970 -8.2
07/12/2017
10.14
 3,290,530 10.44 10.50 10.06 63,840 106,650 -1.1
06/12/2017
10.30
 5,645,430 10.00 10.42 9.90 163,520 332,070 -4.2
05/12/2017
10.04
 7,321,840 10.40 10.54 10.04 339,010 22,290 8.2
04/12/2017
10.22
 8,175,010 9.72 10.22 9.56 415,970 326,660 2.4
01/12/2017
9.56
 2,632,200 9.52 9.62 9.45 64,450 330,620 -6.4
30/11/2017
9.49
 4,722,840 9.37 9.70 9.37 292,570 336,000 -1.1
29/11/2017
9.35
 2,694,100 9.49 9.49 9.35 32,890 638,120 -14.2
28/11/2017
9.47
 2,252,770 9.64 9.68 9.45 54,480 121,290 -1.6
27/11/2017
9.56
 3,816,500 9.37 9.56 9.35 559,090 161,310 9.5
24/11/2017
9.29
 2,301,140 9.17 9.41 9.17 7,800 70,000 -1.4
23/11/2017
9.29
 2,857,880 9.50 9.50 9.23 429,350 47,020 9.0
22/11/2017
9.43
 2,012,170 9.29 9.43 9.19 402,720 104,080 7.0
21/11/2017
9.19
 3,395,760 9.29 9.33 9.13 513,570 825,010 -7.2
20/11/2017
9.23
 3,347,340 9.45 9.49 9.17 508,600 1,032,770 -12.2
17/11/2017
9.41
 3,416,200 9.60 9.64 9.37 544,090 546,300 -0.1
16/11/2017
9.60
 2,400,420 9.68 9.74 9.56 493,200 1,670 11.9
15/11/2017
9.70
 3,788,200 9.70 9.74 9.39 702,440 134,950 13.8
14/11/2017
9.50
 4,784,870 9.05 9.52 9.01 1,584,790 120,100 34.3
13/11/2017
9.01
 3,130,800 9.17 9.25 8.95 702,040 24,680 15.4
10/11/2017
9.17
 2,971,500 9.09 9.27 9.05 717,150 466,720 5.7
09/11/2017
9.09
 4,639,380 9.37 9.37 9.09 1,064,410 1,345,880 -6.4
08/11/2017
9.37
 2,921,250 9.17 9.37 9.09 671,680 220,450 10.5
07/11/2017
9.29
 2,919,290 9.29 9.43 8.93 447,510 415,830 0.8
06/11/2017
9.29
 3,850,580 9.05 9.49 9.01 446,970 703,110 -5.9
03/11/2017
8.97
 6,046,330 8.37 8.99 8.35 995,620 1,661,900 -14.4
02/11/2017
8.41
 4,363,590 8.73 8.91 8.29 823,750 1,018,340 -4.1
01/11/2017
8.81
 4,072,790 9.21 9.27 8.77 1,280,680 1,898,630 -14.0
31/10/2017
9.23
 3,735,040 9.05 9.43 8.71 367,410 701,280 -7.6
30/10/2017
9.05
 6,317,670 9.68 9.68 9.01 345,930 1,863,620 -34.9
27/10/2017
9.68
 5,850,240 10.20 10.20 9.37 239,140 1,401,300 -28.3
26/10/2017
10.04
 3,536,210 10.12 10.36 9.92 56,640 1,758,690 -43.0
25/10/2017
9.98
 6,490,680 10.44 10.44 9.92 35,050 2,740,770 -68.1
24/10/2017
10.44
 2,571,030 10.64 10.68 10.32 16,660 275,630 -6.9
23/10/2017
10.64
 1,662,820 10.64 10.84 10.58 12,360 49,000 -1.0
20/10/2017
10.82
 1,139,970 10.96 10.98 10.78 159,160 229,860 -1.9
19/10/2017
10.94
 1,648,000 10.88 10.98 10.88 116,040 37,030 2.2
18/10/2017
10.88
 4,204,390 11.04 11.12 10.74 20,400 123,500 -2.8
17/10/2017
11.04
 2,504,310 11.16 11.22 11.00 5,960 410,630 -11.3
16/10/2017
11.16
 3,947,450 11.22 11.34 11.12 338,180 340,590 0.0
13/10/2017
11.28
 1,916,510 11.28 11.40 11.20 162,000 422,600 -7.4
12/10/2017
11.30
 2,389,260 11.40 11.48 11.28 76,950 401,520 -9.2
11/10/2017
11.44
 1,354,940 11.68 11.68 11.40 31,680 6,580 0.7
10/10/2017
11.58
 4,011,420 11.28 11.68 11.24 292,110 163,820 3.7
09/10/2017
11.24
 1,362,260 11.22 11.36 11.20 3,870 100,920 -2.7
06/10/2017
11.22
 973,450 11.18 11.28 11.18 1,940 3,000 0.0
05/10/2017
11.22
 1,124,870 11.36 11.36 11.22 1,900 3,720 -0.1
04/10/2017
11.34
 692,670 11.26 11.34 11.22 10,500 30 0.3
03/10/2017
11.24
 1,719,190 11.30 11.34 11.12 145,450 484,190 -9.6
02/10/2017
11.32
 1,320,890 11.44 11.52 11.32 2,280 620,500 -17.7
29/09/2017
11.40
 1,714,610 11.36 11.42 11.28 311,190 551,770 -6.9
28/09/2017
11.36
 1,232,090 11.40 11.50 11.34 287,720 10,000 8.0
27/09/2017
11.40
 1,105,100 11.60 11.62 11.40 46,300 910 1.3
26/09/2017
11.56
 1,593,940 11.36 11.56 11.28 36,160 150,000 -3.3
25/09/2017
11.34
 2,090,000 11.48 11.48 11.30 47,760 642,260 -17.0
22/09/2017
11.48
 4,040,330 11.72 11.74 11.48 33,000 1,277,910 -36.2
21/09/2017
11.70
 1,397,320 11.72 11.80 11.68 290,690 102,420 5.5
20/09/2017
11.70
 2,248,940 11.80 11.84 11.68 58,570 3,050 1.6
19/09/2017
11.80
 2,983,990 11.90 11.90 11.76 411,420 37,160 11.1
18/09/2017
11.80
 2,490,780 11.74 11.90 11.74 55,620 7,510 1.4
15/09/2017
11.70
 2,136,560 11.52 11.74 11.50 222,450 210,420 0.4
14/09/2017
11.52
 2,049,040 11.52 11.70 11.50 24,030 134,230 -3.2
13/09/2017
11.48
 2,280,650 11.40 11.48 11.36 41,000 520,000 -13.7
12/09/2017
11.34
 1,714,120 11.26 11.40 11.20 119,110 100,850 0.5
11/09/2017
11.20
 1,553,150 11.42 11.46 11.20 70,540 158,830 -2.5
08/09/2017
11.42
 1,921,710 11.42 11.42 11.32 241,700 342,870 -2.9
07/09/2017
11.42
 5,219,560 11.76 11.80 11.38 490,350 1,514,890 -29.8
06/09/2017
11.76
 2,308,950 11.80 11.82 11.70 282,530 229,850 1.6
05/09/2017
11.82
 1,781,380 11.90 11.90 11.78 239,710 30,000 6.2
01/09/2017
11.90
 1,465,860 11.94 11.96 11.82 219,320 47,540 5.1
31/08/2017
11.90
 4,164,910 11.82 12.06 11.82 545,360 161,060 11.5
30/08/2017
11.82
 1,533,700 11.72 11.88 11.68 403,790 131,000 8.1
29/08/2017
11.72
 3,589,580 11.86 11.92 11.72 651,470 215,540 12.9
28/08/2017
11.88
 3,106,400 11.68 11.90 11.62 525,440 7,470 15.4
25/08/2017
11.64
 1,825,480 11.56 11.64 11.52 634,730 50,020 17.0
24/08/2017
11.52
 2,290,560 11.48 11.58 11.48 872,040 95,060 22.5
23/08/2017
11.48
 2,415,590 11.40 11.52 11.38 1,324,880 115,970 34.7
22/08/2017
11.40
 3,310,310 11.36 11.50 11.34 970,260 105,200 24.8
21/08/2017
11.32
 1,603,660 11.36 11.48 11.32 411,350 195,160 6.1
18/08/2017
11.40
 2,256,600 11.24 11.40 11.22 378,470 772,240 -11.2
17/08/2017
11.32
 4,536,370 11.62 11.64 11.26 936,840 1,944,530 -28.6
16/08/2017
11.62
 4,436,270 11.48 11.64 11.42 910,280 157,100 21.8
15/08/2017
11.44
 2,754,090 11.52 11.52 11.36 292,570 40,000 7.2
14/08/2017
11.40
 3,638,500 11.08 11.40 11.08 262,760 298,360 -1.0

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