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)
02/06/2016
8.32
 1,684,160 8.18 8.36 8.12 274,470 329,840 -2.1
01/06/2016
8.27
 2,670,450 8.05 8.32 8.03 13,300 400 0.5
31/05/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/5 (Volume + 50%, Ratio=0.50)
31/05/2016
7.87
 2,565,840 7.87 7.87 7.81 100 20,750 -0.7
30/05/2016
7.36
 1,951,270 7.43 7.51 7.32 56,800 178,500 -6.0
27/05/2016
7.37
 1,515,650 7.12 7.42 7.12 244,420 124,000 5.9
26/05/2016
7.15
 1,604,020 7.06 7.20 7.06 189,360 10,030 8.6
25/05/2016
7.06
 1,045,950 7.24 7.29 7.06 17,690 97,300 -3.9
24/05/2016
7.17
 2,259,060 6.81 7.21 6.75 705,110 346,500 17.0
23/05/2016
6.81
 858,820 6.91 6.97 6.81 21,860 110,000 -4.1
20/05/2016
6.91
 1,050,970 7.03 7.03 6.91 40,450 301,360 -12.2
19/05/2016
6.99
 817,380 6.85 7.05 6.84 74,910 201,650 -5.9
18/05/2016
6.93
 1,038,790 7.09 7.09 6.93 28,100 110,000 -3.8
17/05/2016
7.00
 1,325,550 6.84 7.12 6.78 64,220 400,000 -15.7
16/05/2016
6.76
 1,694,120 6.87 6.93 6.66 10,150 540,000 -24.0
13/05/2016
6.87
 2,142,480 7.02 7.06 6.76 10,230 19,000 -0.4
12/05/2016
7.08
 855,160 7.24 7.24 7.06 500 38,700 -1.8
11/05/2016
7.18
 748,260 7.23 7.27 7.09 122,200 2,380 5.8
10/05/2016
7.14
 1,798,200 7.05 7.27 6.88 14,000 131,810 -5.6
09/05/2016
7.14
 1,734,930 7.51 7.58 7.14 50,160 79,330 -1.5
06/05/2016
7.43
 1,427,620 7.23 7.58 7.23 40,560 114,870 -3.7
05/05/2016
7.32
 2,336,100 7.73 7.88 7.32 11,800 33,180 -1.1
04/05/2016
7.43
 1,930,890 7.14 7.43 7.06 650 241,400 -11.8
29/04/2016
6.99
 1,978,580 6.71 7.02 6.71 120,400 117,780 0.2
28/04/2016
6.63
 867,810 6.62 6.66 6.59 3,250 1,300 0.1
27/04/2016
6.63
 835,620 6.51 6.69 6.51 11,680 0 0.5
26/04/2016
6.48
 1,197,870 6.21 6.48 6.16 11,910 126,730 -4.9
25/04/2016
6.21
 1,274,840 6.27 6.30 6.21 14,610 0 0.6
22/04/2016
6.30
 1,449,330 6.27 6.38 6.20 130,000 35,890 4.0
21/04/2016
6.27
 1,940,040 6.05 6.27 6.01 344,000 0 14.4
20/04/2016
5.87
 2,859,230 5.78 5.87 5.72 252,020 0 9.9
19/04/2016
5.50
 1,467,790 5.58 5.59 5.49 400,590 4,000 14.8
15/04/2016
5.58
 1,554,490 5.59 5.66 5.58 312,590 808,390 -18.8
14/04/2016: Cổ tức tiền mặt tỉ lệ: 25%
14/04/2016
5.58
 987,000 5.61 5.71 5.58 49,900 427,000 -14.3
13/04/2016
5.58
 1,350,750 5.58 5.62 5.48 128,890 164,800 -1.5
12/04/2016
5.52
 1,904,700 5.56 5.60 5.52 335,310 725,000 -15.6
11/04/2016
5.59
 1,825,780 5.59 5.67 5.46 50,900 305,790 -10.2
08/04/2016
5.52
 1,974,640 5.34 5.62 5.34 340,030 100,050 9.5
07/04/2016
5.28
 2,004,260 5.30 5.37 5.25 153,600 422,070 -10.2
06/04/2016
5.19
 1,953,280 5.06 5.19 4.99 55,000 241,380 -6.8
05/04/2016
5.02
 1,335,130 4.85 5.02 4.85 74,430 228,350 -5.5
04/04/2016
4.85
 916,260 4.81 4.95 4.79 70,190 460,220 -13.6
01/04/2016
4.78
 1,169,740 4.81 4.82 4.67 1,500 372,930 -12.6
31/03/2016
4.81
 899,240 4.95 4.95 4.81 23,410 199,280 -6.2
30/03/2016
4.95
 603,450 4.88 4.98 4.88 109,600 201,130 -3.3
29/03/2016
4.93
 632,030 5.02 5.09 4.88 50 0 0.0
28/03/2016
4.99
 449,540 4.82 4.99 4.81 99,700 0 3.5
25/03/2016
4.81
 942,480 4.85 4.85 4.71 11,700 58,800 -1.6
24/03/2016
4.85
 812,620 4.92 4.93 4.82 33,840 229,000 -6.8
23/03/2016
4.93
 696,480 4.99 4.99 4.89 42,600 279,310 -8.3
22/03/2016
4.95
 815,660 4.92 5.00 4.92 76,600 220,300 -5.1
21/03/2016
4.92
 586,930 5.02 5.03 4.86 9,750 109,130 -3.5
18/03/2016
4.98
 895,880 4.99 5.03 4.98 177,000 5,286,161 -168.3
17/03/2016
4.92
 1,253,010 4.92 5.03 4.88 209,310 124,350 3.0
16/03/2016
4.85
 885,210 4.82 4.86 4.79 126,030 173,000 -1.6
15/03/2016
4.82
 859,010 4.89 4.91 4.81 0 122,940 -4.3
14/03/2016
4.89
 1,057,590 4.88 4.93 4.85 277,010 188,270 3.1
11/03/2016
4.84
 1,316,380 4.75 4.95 4.74 188,440 200 6.6
10/03/2016
4.75
 568,570 4.78 4.78 4.70 3,300 3,000 0.0
09/03/2016
4.73
 972,940 4.81 4.81 4.64 49,000 141,940 -3.1
08/03/2016
4.79
 2,592,460 4.88 4.91 4.71 452,300 276,970 6.0
07/03/2016
4.66
 1,392,630 4.66 4.66 4.63 20,000 160,000 -4.7
04/03/2016
4.36
 527,130 4.35 4.45 4.32 58,390 92,000 -1.0
03/03/2016
4.35
 316,350 4.35 4.40 4.31 18,760 0 0.6
02/03/2016
4.29
 519,050 4.29 4.32 4.27 16,860 53,510 -1.1
01/03/2016
4.27
 696,980 4.38 4.38 4.25 11,000 0 0.3
29/02/2016
4.33
 867,770 4.21 4.45 4.21 71,000 200,000 -3.9
26/02/2016
4.21
 871,590 4.10 4.21 4.10 500 100,000 -3.0
25/02/2016
4.07
 607,720 4.04 4.15 4.04 11,300 61,130 -1.5
24/02/2016
4.04
 317,570 4.01 4.06 4.00 31,000 0 0.9
23/02/2016
4.04
 448,060 4.10 4.11 4.01 3,290 0 0.1
22/02/2016
4.07
 701,110 3.97 4.14 3.96 0 202,840 -5.9
19/02/2016
3.97
 280,030 3.99 4.01 3.96 31,000 31,750 0.0
18/02/2016
3.99
 323,530 4.01 4.03 3.97 5,600 5,000 0.0
17/02/2016
3.99
 494,430 3.94 4.04 3.94 16,400 141,740 -3.6
16/02/2016
3.94
 271,950 3.92 3.99 3.90 37,250 123,000 -2.4
15/02/2016
3.94
 186,380 3.92 3.94 3.89 0 72,340 -2.0
05/02/2016
3.92
 191,710 3.97 3.97 3.90 22,500 0 0.6
04/02/2016
3.92
 126,400 3.90 3.93 3.86 22,500 2,000 0.6
03/02/2016
3.86
 104,560 3.88 3.88 3.76 0 2,970 -0.1
02/02/2016
3.85
 95,420 3.88 3.90 3.83 0 0 0
01/02/2016
3.88
 328,720 3.96 4.01 3.88 130 20,000 -0.6
29/01/2016
3.99
 286,810 4.00 4.00 3.92 50,000 0 1.4
28/01/2016
3.96
 575,090 3.94 4.01 3.86 96,300 0 2.7
27/01/2016
3.92
 667,610 3.76 3.94 3.76 4,000 0 0.1
26/01/2016
3.74
 359,220 3.69 3.81 3.64 60,500 0 1.6
25/01/2016
3.75
 720,440 3.55 3.75 3.55 119,320 467,830 -9.1
22/01/2016
3.51
 1,120,390 3.64 3.69 3.46 100,200 498,440 -10.1
21/01/2016
3.60
 1,060,710 3.82 3.85 3.58 46,550 652,140 -15.9
20/01/2016
3.85
 747,080 3.83 3.97 3.83 4,000 159,230 -4.3
19/01/2016
3.92
 414,050 3.93 3.99 3.90 35,970 94,710 -1.7
18/01/2016
3.88
 802,670 3.97 3.97 3.82 14,000 180,650 -4.6
15/01/2016
4.10
 431,460 4.20 4.27 4.10 2,040 159,910 -4.8
14/01/2016
4.20
 417,550 4.32 4.38 4.13 3,000 60,000 -1.7
13/01/2016
4.38
 101,730 4.39 4.45 4.35 0 7,280 -0.2
12/01/2016
4.40
 226,480 4.35 4.40 4.33 1,600 0 0.0
11/01/2016
4.35
 148,180 4.40 4.40 4.33 0 0 0
08/01/2016
4.38
 322,800 4.36 4.40 4.32 130,000 30,000 3.1
07/01/2016
4.40
 467,270 4.45 4.46 4.36 101,000 30,000 2.3
06/01/2016
4.46
 327,170 4.47 4.49 4.45 70,500 25,000 1.5
05/01/2016
4.43
 179,530 4.53 4.53 4.42 50,000 900 1.6

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