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)
15/05/2014
5.38
 499,930 5.11 5.47 5.11 381,180 193,120 7.7
14/05/2014
5.11
 251,860 4.78 5.11 4.73 255,010 134,800 4.6
13/05/2014
4.78
 349,420 5.14 5.14 4.78 59,500 50,800 0.3
12/05/2014
5.14
 121,320 5.52 5.65 5.14 13,400 16,660 -0.1
09/05/2014
5.52
 365,640 5.66 5.66 5.47 13,600 27,880 -0.6
08/05/2014
5.66
 191,390 6.09 6.09 5.66 92,240 0 4.0
07/05/2014
6.09
 43,570 5.93 6.14 5.78 14,760 5,000 0.5
06/05/2014
5.93
 148,790 6.07 6.07 5.85 60,000 42,000 0.8
05/05/2014
6.07
 90,250 6.52 6.57 6.07 1,940 29,700 -1.3
29/04/2014
6.52
 20,960 6.57 6.64 6.52 6,520 0 0.3
28/04/2014
6.57
 380,330 6.77 6.83 6.57 65,000 114,000 -2.5
25/04/2014
6.77
 179,850 6.51 6.77 6.55 60,410 0 3.1
24/04/2014
6.51
 119,970 6.55 6.57 6.39 101,790 15,000 4.3
23/04/2014
6.55
 118,200 6.70 6.77 6.47 60,000 33,280 1.3
22/04/2014
6.70
 239,670 6.35 6.70 6.31 147,000 0 7.2
21/04/2014
6.35
 148,960 6.57 6.64 6.35 45,710 200 2.2
18/04/2014
6.57
 192,510 7.03 7.10 6.57 50,500 100 2.6
17/04/2014
7.03
 217,200 6.83 7.10 6.90 150,000 14,000 7.2
16/04/2014
6.83
 171,080 7.03 7.03 6.77 100,500 900 5.3
15/04/2014
7.03
 250,750 6.97 7.16 6.97 141,810 1,500 7.5
14/04/2014
6.97
 163,650 6.97 7.03 6.90 101,700 0 5.4
11/04/2014
6.97
 216,910 7.23 7.23 6.97 101,500 0 5.5
10/04/2014
7.23
 221,400 7.36 7.36 7.16 135,710 0 7.5
08/04/2014
7.36
 83,080 7.36 7.43 7.23 5,260 0 0.3
07/04/2014
7.36
 192,550 7.23 7.36 7.16 50,000 2,300 2.6
04/04/2014
7.23
 277,680 7.03 7.23 7.03 172,290 0 9.3
03/04/2014
7.03
 184,440 6.83 7.10 6.83 100,000 24,240 4.0
02/04/2014
6.83
 138,840 6.90 6.97 6.83 148,380 81,760 3.5
01/04/2014
6.90
 170,320 7.10 7.16 6.90 105,000 20,200 4.5
31/03/2014
7.10
 145,250 7.10 7.16 6.97 99,800 33,340 3.6
28/03/2014
7.10
 698,840 7.23 7.29 6.90 124,960 0 6.8
27/03/2014
7.23
 233,520 6.83 7.23 6.70 102,880 500 5.4
26/03/2014
6.83
 333,520 7.03 7.10 6.83 129,310 82,160 2.5
25/03/2014
7.03
 365,890 7.23 7.29 7.03 101,500 93,290 0.5
24/03/2014
7.23
 402,910 7.36 7.49 7.23 109,000 6,390 5.7
21/03/2014
7.36
 100,300 7.49 7.56 7.36 0 24,890 -1.4
20/03/2014
7.49
 119,210 7.69 7.75 7.49 55,220 5,120 2.9
19/03/2014
7.69
 869,000 7.62 7.82 7.56 79,480 50,540 1.7
18/03/2014
7.62
 258,330 7.62 7.69 7.56 40,860 50,000 -0.5
17/03/2014
7.62
 260,080 7.56 7.69 7.49 139,210 50,790 5.1
14/03/2014
7.56
 203,240 7.56 7.69 7.49 64,060 9,700 3.1
13/03/2014
7.56
 94,460 7.49 7.56 7.43 37,040 9,920 1.6
12/03/2014
7.49
 363,630 7.69 7.69 7.49 150,690 10,870 8.0
11/03/2014
7.69
 170,790 7.62 7.75 7.56 73,820 17,040 3.3
10/03/2014
7.62
 231,610 7.62 7.69 7.56 152,700 40,320 6.5
07/03/2014
7.62
 185,570 7.75 7.82 7.62 73,620 52,200 1.2
06/03/2014
7.75
 570,520 7.29 7.75 7.23 4,200 45,190 -2.4
05/03/2014
7.29
 224,320 7.23 7.36 7.16 166,640 237,700 -3.9
04/03/2014
7.23
 300,730 7.10 7.23 6.83 68,170 71,400 -0.2
03/03/2014
7.10
 367,050 7.43 7.43 7.10 124,640 64,410 3.3
28/02/2014
7.43
 282,590 7.16 7.43 7.10 116,790 2,530 6.3
27/02/2014
7.16
 650,860 7.56 7.56 7.16 288,020 0 16.0
26/02/2014
7.56
 381,240 7.36 7.62 7.36 101,530 35,000 3.8
25/02/2014
7.36
 1,111,930 6.90 7.36 6.97 323,870 18,800 17.0
24/02/2014
6.90
 329,260 6.49 6.90 6.44 95,410 4,120 4.5
21/02/2014
6.49
 359,280 6.44 6.57 6.31 205,990 14,870 9.3
20/02/2014
6.44
 382,680 6.64 6.64 6.31 189,560 24,330 8.1
19/02/2014
6.64
 243,230 6.49 6.70 6.49 65,330 15,100 2.5
18/02/2014
6.49
 223,740 6.51 6.55 6.48 120,020 4,310 5.7
17/02/2014
6.51
 252,100 6.51 6.53 6.37 154,640 0 7.6
14/02/2014
6.51
 249,790 6.57 6.57 6.48 115,790 0 5.8
13/02/2014
6.57
 313,600 6.64 6.77 6.49 108,990 0 5.4
12/02/2014
6.64
 349,320 6.47 6.64 6.47 99,940 4,200 4.8
11/02/2014
6.47
 503,090 6.47 6.64 6.44 210,310 8,000 10.0
10/02/2014
6.47
 230,590 6.32 6.49 6.30 73,090 2,960 3.4
07/02/2014
6.32
 343,330 6.28 6.36 6.28 185,040 70,820 5.5
06/02/2014
6.28
 182,440 6.16 6.37 6.05 87,300 69,880 0.8
27/01/2014
6.16
 292,170 6.12 6.26 5.98 188,870 57,950 6.1
24/01/2014
6.12
 286,080 6.06 6.15 6.05 152,330 2,000 6.9
23/01/2014
6.06
 429,650 5.98 6.11 5.93 127,620 6,000 5.6
22/01/2014: Cổ tức tiền mặt tỉ lệ: 10%
22/01/2014
5.98
 614,860 5.89 6.09 5.93 265,150 7,270 11.7
21/01/2014
5.89
 513,810 5.82 5.90 5.72 159,270 2,000 7.1
20/01/2014
5.82
 537,960 5.70 6.00 5.67 234,970 21,000 9.7
17/01/2014
5.70
 635,620 5.68 5.79 5.70 179,920 2,000 8.0
16/01/2014
5.68
 729,660 5.57 5.68 5.59 129,820 3,400 5.6
15/01/2014
5.57
 435,880 5.49 5.59 5.52 242,350 0 10.4
14/01/2014
5.49
 397,440 5.48 5.53 5.46 76,650 2,000 3.2
13/01/2014
5.48
 259,370 5.52 5.53 5.48 70,920 0 3.0
10/01/2014
5.52
 281,520 5.58 5.61 5.50 4,870 0 0.2
09/01/2014
5.58
 356,680 5.49 5.58 5.46 66,600 0 2.9
08/01/2014
5.49
 197,310 5.46 5.53 5.40 23,870 32,230 -0.4
07/01/2014
5.46
 126,670 5.44 5.52 5.45 2,000 0 0.1
06/01/2014
5.44
 200,410 5.34 5.45 5.35 0 46,660 -1.9
03/01/2014
5.34
 136,530 5.31 5.36 5.31 0 32,750 -1.4
02/01/2014
5.31
 75,860 5.31 5.37 5.27 2,700 0 0.1
31/12/2013
5.31
 219,610 5.23 5.31 5.16 2,000 1,080 0.0
30/12/2013
5.23
 153,260 5.36 5.37 5.23 0 0 0
27/12/2013
5.36
 188,690 5.37 5.40 5.36 2,000 15,550 -0.6
26/12/2013
5.37
 269,270 5.39 5.49 5.36 111,890 79,540 1.4
25/12/2013
5.39
 473,210 5.53 5.53 5.36 2,400 0 0.1
24/12/2013
5.53
 170,070 5.62 5.62 5.50 400 2,200 -0.1
23/12/2013
5.62
 400,540 5.53 5.66 5.54 0 120,890 -5.3
20/12/2013
5.53
 425,290 5.57 5.58 5.53 100,000 263,170 -7.0
19/12/2013
5.57
 301,860 5.57 5.61 5.55 32,640 32,170 0.0
18/12/2013
5.57
 167,240 5.57 5.58 5.53 70,780 10,000 2.6
17/12/2013
5.57
 140,120 5.50 5.59 5.50 32,690 0 1.4
16/12/2013
5.50
 436,200 5.68 5.68 5.50 33,290 69,750 -1.6
13/12/2013
5.68
 431,140 5.62 5.76 5.62 0 52,000 -2.3
12/12/2013
5.62
 204,330 5.54 5.62 5.53 35,020 10,000 1.1
11/12/2013
5.54
 495,560 5.52 5.66 5.52 67,590 20,000 2.0

Chính sách bảo mật | Điều khoản sử dụng |