CTCP Tập đoàn Hoa Sen (hsg)

15.90
0.25
(1.60%)
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
(2025-11-19) 		-1.65 -9.54% 58,940,600 -3,268,600 -55.2
15.40
17.30
15.90
2 tháng
(2025-10-20) 		-1.35 -7.94% 160,747,700 -16,529,700 -281.7
15.40
17.30
15.90
3 tháng
(2025-09-22) 		-3.30 -17.41% 274,658,400 -29,637,800 -525.9
15.40
19.40
15.90
6 tháng
(2025-06-23) 		-0.70 -4.28% 1,050,732,200 -23,508,799 -407.2
15.40
20.95
15.90
12 tháng
(2024-12-24) 		-2.47 -13.63% 1,819,303,900 -31,950,021 -781.4
12.50
20.95
15.90
24 tháng
(2024-01-02) 		-5.32 -25.37% 4,403,593,500 -113,685,671 -2,504.4
12.50
24.63
15.90
36 tháng
(2023-01-04) 		4.02 34.60% 7,879,699,000 -27,792,606 -1,043.7
11.49
24.63
15.90
60 tháng
(2021-01-14) 		-1.79 -10.27% 13,045,936,300 -45,224,191 -1,621.2
6.76
38.18
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/10/2014
6.20
 1,409,340 6.04 6.26 6.04 74,140 870,820 -36.7
03/10/2014
6.04
 1,100,330 5.91 6.07 5.94 75,000 755,730 -30.5
02/10/2014
5.91
 127,460 5.91 5.92 5.87 215,630 240,010 -1.1
01/10/2014
5.91
 309,740 5.90 5.94 5.90 119,920 119,020 0.0
30/09/2014
5.90
 200,420 5.87 5.95 5.84 138,200 120,000 0.8
29/09/2014
5.87
 94,970 5.91 5.92 5.84 75,000 51,500 1.0
26/09/2014
5.91
 158,960 5.76 5.95 5.77 79,830 21,590 2.5
25/09/2014
5.76
 29,610 5.72 5.77 5.71 6,870 0 0.3
24/09/2014
5.72
 115,200 5.77 5.84 5.72 270,690 242,880 1.2
23/09/2014
5.77
 69,550 5.80 5.87 5.76 3,310 20,550 -0.7
22/09/2014
5.80
 68,910 5.73 5.88 5.75 0 20,000 -0.9
19/09/2014
5.73
 345,490 5.90 5.92 5.73 200,000 280,680 -3.4
18/09/2014
5.90
 76,380 6.03 6.03 5.88 14,000 25,320 -0.5
17/09/2014
6.03
 465,300 5.83 6.06 5.86 42,700 311,600 -11.9
16/09/2014
5.83
 215,280 5.91 5.91 5.83 95,000 127,910 -1.4
15/09/2014
5.91
 210,090 5.96 5.96 5.90 148,940 56,740 4.1
12/09/2014
5.96
 185,050 5.96 5.99 5.95 159,590 57,000 4.6
11/09/2014
5.96
 144,960 5.94 5.96 5.91 111,170 88,740 1.0
10/09/2014
5.94
 176,320 5.94 5.98 5.81 162,390 100,000 2.7
09/09/2014
5.94
 326,440 6.03 6.03 5.91 269,380 0 12.0
08/09/2014
6.03
 266,610 6.04 6.04 6.00 138,970 5,260 6.0
05/09/2014
6.04
 134,180 6.00 6.04 6.00 18,050 14,470 0.2
04/09/2014
6.00
 301,240 6.04 6.06 5.98 243,140 90,910 6.8
03/09/2014
6.04
 622,880 6.07 6.26 6.04 280,000 414,270 -6.1
29/08/2014
6.07
 171,090 6.18 6.22 6.04 74,700 7,620 3.1
28/08/2014
6.18
 383,830 6.04 6.31 5.99 185,000 0 8.5
27/08/2014
6.04
 293,750 5.99 6.04 5.91 165,440 103,200 2.8
26/08/2014
5.99
 535,770 5.92 6.08 5.91 744,850 756,740 -0.5
25/08/2014
5.92
 494,550 5.77 5.96 5.76 212,800 264,700 -2.3
22/08/2014
5.77
 222,710 5.65 5.83 5.71 75,150 0 3.2
21/08/2014
5.65
 247,510 5.57 5.71 5.59 127,610 47,000 3.4
20/08/2014
5.57
 123,790 5.64 5.65 5.57 22,150 83,860 -2.6
19/08/2014
5.64
 49,640 5.64 5.68 5.64 29,590 0 1.2
18/08/2014
5.64
 65,290 5.68 5.69 5.61 25,500 5,000 0.9
15/08/2014
5.68
 7,330 5.64 5.71 5.64 0 0 0
14/08/2014
5.64
 71,030 5.72 5.75 5.64 9,000 300 0.4
13/08/2014
5.72
 72,750 5.69 5.72 5.64 35,000 0 1.5
12/08/2014
5.69
 74,750 5.71 5.77 5.68 45,850 0 1.9
11/08/2014
5.71
 69,990 5.65 5.76 5.64 25,290 29,970 -0.2
08/08/2014
5.65
 134,590 5.68 5.69 5.57 19,140 40,000 -0.9
07/08/2014
5.68
 110,120 5.81 5.81 5.65 0 90,600 -3.8
06/08/2014
5.81
 104,390 5.69 5.84 5.67 11,680 30,000 -0.8
05/08/2014
5.69
 221,920 5.71 5.71 5.63 0 136,690 -5.8
04/08/2014
5.71
 100,170 5.75 5.77 5.71 1,500 44,100 -1.8
01/08/2014
5.75
 131,270 5.83 5.88 5.75 73,130 2,640 3.0
31/07/2014
5.83
 151,130 5.87 5.91 5.83 61,290 330 2.7
30/07/2014
5.87
 104,480 5.87 5.90 5.83 83,680 0 3.7
29/07/2014
5.87
 56,250 5.87 5.91 5.84 17,000 20,010 -0.1
28/07/2014
5.87
 45,140 6.07 6.07 5.87 2,000 5,590 -0.2
25/07/2014
6.07
 357,920 6.07 6.15 6.07 105,260 0 4.8
24/07/2014
6.07
 103,940 5.95 6.08 5.94 45,300 0 2.0
23/07/2014
5.95
 70,340 5.95 6.03 5.91 71,080 94,070 -1.0
22/07/2014
5.95
 62,710 5.99 6.04 5.92 29,030 39,400 -0.5
21/07/2014
5.99
 122,650 6.08 6.08 5.98 70,120 42,650 1.2
18/07/2014
6.08
 69,860 6.10 6.10 5.98 0 33,830 -1.5
17/07/2014
6.10
 21,130 6.04 6.11 6.02 300 0 0.0
16/07/2014
6.04
 210,590 6.08 6.16 6.04 40,430 50,000 -0.4
15/07/2014
6.08
 46,160 6.11 6.15 6.07 2,000 14,810 -0.6
14/07/2014
6.11
 40,510 6.08 6.16 6.06 2,700 5,000 -0.1
11/07/2014
6.08
 34,670 6.18 6.18 5.98 7,220 0 0.3
10/07/2014
6.18
 174,170 6.29 6.29 6.15 75,830 5,100 3.3
09/07/2014
6.29
 134,990 6.26 6.31 6.26 42,970 890 2.0
08/07/2014
6.26
 203,440 6.31 6.31 6.16 74,110 74,600 -0.0
07/07/2014
6.31
 253,150 6.15 6.31 6.15 0 5,600 -0.3
04/07/2014
6.15
 247,100 6.14 6.18 6.11 71,980 8,000 2.9
03/07/2014
6.14
 288,650 6.00 6.18 6.02 140,390 0 6.4
02/07/2014
6.00
 55,250 5.92 6.00 5.92 20,520 0 0.9
01/07/2014
5.92
 37,250 5.91 5.96 5.91 20,460 20 0.9
30/06/2014
5.91
 36,530 5.94 5.99 5.91 12,340 100 0.5
27/06/2014
5.94
 11,340 5.99 5.99 5.92 0 0 0
26/06/2014
5.99
 65,140 6.04 6.04 5.96 52,000 0 2.3
25/06/2014
6.04
 185,160 6.04 6.04 5.92 127,000 0 5.7
24/06/2014
6.04
 67,250 6.02 6.04 6.00 63,000 100 2.8
23/06/2014
6.02
 40,150 5.67 6.02 5.80 26,560 300 1.2
20/06/2014
5.67
 348,160 6.04 6.07 5.67 87,000 287,980 -8.5
19/06/2014
6.04
 142,180 6.03 6.04 5.77 99,480 50,000 2.2
18/06/2014
6.03
 110,920 5.98 6.07 5.98 56,330 28,910 1.2
17/06/2014
5.98
 38,610 6.03 6.03 5.91 0 21,090 -0.9
16/06/2014
6.03
 53,390 5.96 6.08 5.98 30,240 0 1.4
13/06/2014
5.96
 131,590 5.77 6.04 5.75 54,300 0 2.4
12/06/2014
5.77
 95,540 5.77 5.83 5.73 38,050 60,000 -0.9
11/06/2014
5.77
 90,540 5.77 5.84 5.77 53,500 50,000 0.2
10/06/2014
5.77
 77,280 5.71 5.80 5.72 48,790 25,290 1.0
09/06/2014
5.71
 52,560 5.69 5.84 5.68 200 0 0.0
06/06/2014
5.69
 28,460 5.64 5.84 5.69 0 0 0
05/06/2014
5.64
 72,640 5.77 5.83 5.64 25,560 40,000 -0.6
04/06/2014
5.77
 88,790 5.91 5.92 5.77 52,850 0 2.3
03/06/2014
5.91
 50,520 5.91 5.95 5.51 11,760 0 0.5
02/06/2014
5.91
 76,440 6.03 6.03 5.91 15,770 0 0.7
30/05/2014
6.03
 61,400 6.00 6.03 5.95 39,340 0 1.8
29/05/2014
6.00
 82,150 6.18 6.24 6.00 4,230 50,000 -2.0
28/05/2014
6.18
 152,510 6.00 6.30 6.00 76,000 61,500 0.7
27/05/2014
6.00
 111,280 5.94 6.02 5.90 400 55,000 -2.4
26/05/2014
5.94
 34,100 5.87 5.94 5.84 0 0 0
23/05/2014
5.87
 73,750 5.91 6.04 5.87 1,850 0 0.1
22/05/2014
5.91
 107,200 6.22 6.24 5.91 12,000 50,000 -1.7
21/05/2014: Cổ tức tiền mặt tỉ lệ: 10%
21/05/2014
6.22
 249,920 6.18 6.26 6.18 122,470 120,990 0.1
20/05/2014
6.18
 372,180 6.14 6.37 6.14 206,230 312,280 -5.0
19/05/2014
6.14
 172,040 5.74 6.14 5.77 59,200 4,100 2.6
16/05/2014
5.74
 255,780 5.38 5.74 5.38 174,390 5,000 7.1

Chính sách bảo mật | Điều khoản sử dụng |