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
10.70
10.70
2 tháng
(2026-08-10) 		-0.99 -9.08% 85,970,100 -725,762 -2.1
9.91
11.05
10.70
3 tháng
(2026-07-10) 		-1.44 -12.69% 140,823,800 -964,562 -4.6
9.91
11.65
10.70
6 tháng
(2026-04-13) 		-1.90 -16.07% 356,212,300 -6,069,262 -58.1
9.91
12.80
10.70
12 tháng
(2025-10-13) 		-4.47 -31.11% 829,119,500 -36,343,662 -578.5
9.91
14.38
10.70
24 tháng
(2024-10-18) 		-5.49 -35.63% 2,701,448,200 -34,616,342 -822.6
9.62
16.12
10.70
36 tháng
(2023-10-24) 		-2.98 -23.12% 5,601,208,200 -103,613,440 -2,300.4
9.62
18.95
10.70
60 tháng
(2021-11-03) 		-16.57 -62.58% 11,416,618,400 -41,914,360 -1,838.9
5.20
27.37
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/01/2016
4.49
 363,400 4.49 4.53 4.43 83,280 0 2.7
31/12/2015
4.39
 147,170 4.39 4.49 4.39 0 0 0
30/12/2015
4.46
 165,190 4.46 4.47 4.42 23,000 420 0.7
29/12/2015
4.39
 218,460 4.36 4.39 4.35 31,500 80,500 -1.5
28/12/2015
4.38
 175,720 4.43 4.46 4.35 45,210 86,410 -1.3
25/12/2015
4.43
 211,370 4.39 4.49 4.39 31,200 8,370 0.7
24/12/2015
4.43
 206,350 4.46 4.53 4.42 35,100 270 1.1
23/12/2015
4.49
 149,970 4.49 4.54 4.45 15,940 40,000 -0.8
22/12/2015
4.49
 198,590 4.57 4.57 4.49 19,100 70,000 -1.6
21/12/2015
4.56
 170,570 4.64 4.64 4.54 54,390 0 1.8
18/12/2015
4.59
 305,420 4.57 4.63 4.57 64,650 60,010 0.2
17/12/2015
4.57
 363,010 4.64 4.64 4.54 153,380 117,800 1.2
16/12/2015
4.57
 273,220 4.57 4.66 4.54 2,240 43,240 -1.3
15/12/2015
4.57
 114,310 4.63 4.63 4.56 10,010 25,800 -0.5
14/12/2015
4.63
 233,590 4.63 4.68 4.60 56,920 21,400 1.2
11/12/2015
4.66
 317,060 4.60 4.67 4.57 60,000 90,000 -1.0
10/12/2015
4.54
 267,500 4.73 4.73 4.54 2,620 63,330 -2.0
09/12/2015
4.66
 976,090 4.57 4.74 4.57 0 469,210 -15.7
08/12/2015
4.54
 304,270 4.54 4.57 4.49 30,300 65,000 -1.1
07/12/2015
4.54
 258,300 4.53 4.56 4.50 225,000 176,000 1.6
04/12/2015
4.50
 227,510 4.59 4.59 4.49 0 79,000 -2.6
03/12/2015
4.57
 382,430 4.53 4.61 4.50 0 121,050 -4.0
02/12/2015
4.50
 114,870 4.50 4.54 4.49 0 26,130 -0.8
01/12/2015
4.46
 234,250 4.42 4.60 4.42 10,000 22,310 -0.4
30/11/2015
4.42
 130,290 4.43 4.53 4.40 500 5,000 -0.1
27/11/2015
4.43
 398,520 4.67 4.67 4.42 200 161,440 -5.2
26/11/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
26/11/2015
4.67
 324,600 4.75 4.81 4.67 1,000 136,040 -4.6
25/11/2015
4.61
 530,400 4.70 4.70 4.61 610 81,780 -3.5
24/11/2015
4.70
 475,620 4.72 4.72 4.66 205,600 3,000 8.9
23/11/2015
4.72
 468,010 4.72 4.73 4.66 130,040 242,000 -4.9
20/11/2015
4.72
 897,730 4.75 4.76 4.72 209,700 532,850 -14.2
19/11/2015
4.72
 407,400 4.72 4.75 4.71 200,000 230,040 -1.3
18/11/2015
4.72
 197,460 4.80 4.80 4.72 0 126,310 -5.6
17/11/2015
4.77
 737,360 4.72 4.81 4.71 240,720 546,980 -13.6
16/11/2015
4.72
 249,430 4.71 4.72 4.69 62,250 110,000 -2.1
13/11/2015
4.71
 422,580 4.74 4.74 4.70 100,000 213,520 -5.0
12/11/2015
4.72
 317,630 4.78 4.78 4.72 500 187,790 -8.3
11/11/2015
4.76
 191,930 4.77 4.79 4.75 40,000 75,000 -1.6
10/11/2015
4.75
 127,560 4.77 4.81 4.75 0 25,300 -1.1
09/11/2015
4.79
 167,800 4.77 4.82 4.69 0 5,780 -0.3
06/11/2015
4.75
 281,240 4.77 4.82 4.73 0 0 0
05/11/2015
4.78
 173,860 4.78 4.85 4.78 0 15,550 -0.7
04/11/2015
4.80
 187,760 4.91 4.91 4.80 3,700 3,000 0.0
03/11/2015
4.91
 509,700 4.75 4.91 4.67 44,000 10,200 1.5
02/11/2015
4.77
 1,212,800 4.98 4.98 4.77 243,000 462,000 -10.0
30/10/2015
4.99
 352,320 4.99 5.01 4.93 51,000 0 2.4
29/10/2015
4.95
 1,072,940 4.94 5.04 4.91 200,900 725,000 -24.1
28/10/2015
4.94
 717,240 5.03 5.09 4.93 84,990 205,000 -5.6
27/10/2015
5.03
 1,413,330 4.87 5.07 4.84 643,460 1,015,070 -17.3
26/10/2015
4.87
 1,124,800 4.84 4.93 4.84 364,970 366,770 -0.1
23/10/2015
4.82
 1,231,900 4.69 4.82 4.66 240,380 375,000 -6.0
22/10/2015
4.65
 276,170 4.66 4.71 4.63 27,300 0 1.2
21/10/2015
4.65
 195,000 4.71 4.72 4.63 0 5,000 -0.2
20/10/2015
4.66
 269,390 4.72 4.77 4.62 0 50,000 -2.2
19/10/2015
4.75
 892,590 4.80 4.82 4.75 124,000 467,000 -15.3
16/10/2015
4.75
 383,230 4.75 4.75 4.70 30,000 39,810 -0.4
15/10/2015
4.70
 219,160 4.63 4.73 4.63 0 40,000 -1.7
14/10/2015
4.66
 264,550 4.66 4.71 4.65 560,000 610,080 -2.2
13/10/2015
4.65
 259,940 4.66 4.69 4.63 0 100,180 -4.3
12/10/2015
4.69
 583,260 4.62 4.75 4.62 850 330,480 -14.5
09/10/2015
4.61
 387,670 4.61 4.64 4.59 1,100 204,310 -8.8
08/10/2015
4.61
 320,520 4.54 4.64 4.51 26,000 119,040 -4.0
07/10/2015
4.54
 183,080 4.61 4.61 4.52 1,400 25,000 -1.0
06/10/2015
4.58
 380,430 4.56 4.60 4.51 27,570 47,000 -0.8
05/10/2015
4.50
 219,360 4.54 4.55 4.41 5,300 32,840 -1.2
02/10/2015
4.54
 342,420 4.40 4.54 4.37 51,540 45,000 0.3
01/10/2015
4.39
 178,460 4.37 4.39 4.36 16,900 40,000 -0.9
30/09/2015
4.37
 65,540 4.34 4.39 4.33 6,000 10,000 -0.2
29/09/2015
4.36
 206,310 4.33 4.36 4.31 361,390 510,000 -6.0
28/09/2015
4.35
 155,380 4.34 4.37 4.32 75,490 88,210 -0.5
25/09/2015
4.39
 390,740 4.42 4.42 4.32 3,000 210,560 -8.4
24/09/2015
4.42
 244,760 4.47 4.47 4.42 25,000 116,060 -3.8
23/09/2015
4.48
 213,230 4.50 4.50 4.46 47,310 164,800 -4.9
22/09/2015
4.50
 359,880 4.45 4.55 4.45 1,529,460 300,850 49.3
21/09/2015
4.45
 414,830 4.45 4.48 4.40 60,850 393,870 -13.8
18/09/2015
4.45
 259,070 4.42 4.45 4.40 127,920 183,000 -2.3
17/09/2015
4.41
 92,350 4.33 4.41 4.32 66,080 22,350 1.8
16/09/2015
4.31
 19,220 4.33 4.33 4.29 0 0 0
15/09/2015
4.29
 37,480 4.29 4.32 4.29 20,120 0 0.8
14/09/2015
4.29
 87,190 4.40 4.40 4.29 68,650 10 2.8
11/09/2015
4.40
 69,980 4.40 4.41 4.32 57,440 10,110 1.9
10/09/2015
4.40
 70,250 4.32 4.42 4.29 43,490 13,010 1.2
09/09/2015
4.36
 50,820 4.36 4.39 4.34 26,700 1,600 1.0
08/09/2015
4.36
 238,350 4.26 4.36 4.26 133,350 450 5.3
07/09/2015
4.26
 74,340 4.31 4.31 4.24 55,110 0 2.2
04/09/2015
4.30
 154,240 4.36 4.36 4.28 66,200 0 2.7
03/09/2015
4.34
 157,270 4.43 4.43 4.32 64,940 35,000 1.2
01/09/2015
4.43
 147,090 4.50 4.50 4.43 66,090 5,170 2.5
31/08/2015
4.45
 63,640 4.57 4.57 4.45 0 0 0
28/08/2015
4.57
 162,280 4.61 4.62 4.51 48,650 30,000 0.8
27/08/2015
4.60
 290,540 4.44 4.60 4.40 203,800 20,000 7.7
26/08/2015
4.44
 188,230 4.26 4.44 4.25 128,010 1,700 5.2
25/08/2015
4.15
 320,250 4.25 4.39 3.96 162,710 79,120 3.3
24/08/2015
4.25
 359,430 4.36 4.45 4.25 100,000 105,370 -0.2
21/08/2015
4.56
 384,240 4.61 4.61 4.50 218,000 147,110 3.0
20/08/2015
4.61
 139,050 4.65 4.65 4.57 102,390 36,770 2.8
19/08/2015
4.65
 187,030 4.64 4.65 4.55 94,090 36,110 2.5
18/08/2015
4.66
 291,930 4.56 4.66 4.52 204,390 65,000 6.0
17/08/2015
4.56
 162,990 4.56 4.60 4.50 103,200 6,600 4.1
14/08/2015
4.60
 140,970 4.56 4.61 4.50 350,670 295,000 2.4

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