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)
20/03/2015
3.64
 3,408,550 3.81 3.81 3.64 145,300 3,310,590 -110.6
19/03/2015
3.81
 77,900 3.92 3.87 3.79 50 22,700 -0.8
18/03/2015
3.81
 69,980 3.92 3.92 3.81 200 20,880 -0.8
17/03/2015
3.88
 123,690 3.93 3.94 3.86 13,500 37,000 -0.9
16/03/2015: Cổ tức tiền mặt tỉ lệ: 5%
16/03/2015
3.96
 54,220 3.93 3.98 3.90 0 0 0
13/03/2015
3.93
 37,070 3.98 3.98 3.93 0 0 0
12/03/2015
3.97
 88,670 4.00 4.00 3.94 12,000 0 0.5
11/03/2015
3.99
 49,620 4.01 4.01 3.99 0 12,440 -0.5
10/03/2015
4.01
 44,990 4.03 4.03 4.00 0 0 0
09/03/2015
4.01
 35,910 4.04 4.08 3.99 2,000 1,000 0.0
06/03/2015
4.05
 116,020 4.08 4.08 4.02 35,350 0 1.4
05/03/2015
4.08
 206,680 4.10 4.13 4.08 40,570 37,440 0.1
04/03/2015
4.10
 140,620 4.03 4.10 4.03 50,290 0 2.0
03/03/2015
4.00
 209,230 4.02 4.01 3.97 59,860 83,000 -0.9
02/03/2015
3.98
 266,390 4.02 4.03 3.93 67,000 136,800 -2.7
27/02/2015
4.03
 257,030 4.07 4.07 4.01 72,500 17,000 2.2
26/02/2015
4.07
 102,550 4.08 4.10 4.03 37,530 42,560 -0.2
25/02/2015
4.10
 101,330 4.07 4.11 4.06 46,750 0 1.8
24/02/2015
4.09
 113,780 4.08 4.11 4.05 3,800 1,060 0.1
13/02/2015
4.08
 619,280 4.09 4.09 4.01 65,100 466,320 -15.7
12/02/2015
4.09
 252,360 4.17 4.17 4.09 36,590 233,680 -7.8
11/02/2015
4.09
 381,290 3.98 4.09 3.98 112,780 300,630 -7.3
10/02/2015
4.00
 484,280 4.03 4.03 3.98 98,970 356,120 -10.0
09/02/2015
4.06
 52,510 4.09 4.17 4.05 2,740 10,360 -0.3
06/02/2015
4.09
 168,780 4.13 4.14 4.08 197,350 197,590 0.0
05/02/2015
4.11
 194,240 4.09 4.17 4.08 59,330 152,470 -3.7
04/02/2015
4.09
 339,220 4.21 4.21 4.09 160,200 109,880 2.0
03/02/2015
4.18
 307,760 4.44 4.44 4.17 38,600 167,240 -5.3
02/02/2015
4.44
 58,150 4.55 4.60 4.40 300 9,840 -0.4
30/01/2015
4.45
 196,720 4.58 4.58 4.45 85,500 95,960 -0.4
29/01/2015
4.60
 41,730 4.60 4.60 4.55 22,990 19,780 0.1
28/01/2015
4.60
 69,720 4.59 4.63 4.57 48,230 38,860 0.4
27/01/2015
4.59
 293,380 4.63 4.64 4.57 145,810 204,560 -2.6
26/01/2015
4.59
 140,820 4.73 4.73 4.59 67,000 64,850 0.1
23/01/2015
4.65
 180,470 4.60 4.75 4.55 80,000 81,380 -0.1
22/01/2015
4.61
 147,050 4.69 4.70 4.57 31,720 100,000 -3.1
21/01/2015
4.71
 133,160 4.86 4.86 4.71 0 67,000 -3.1
20/01/2015
4.81
 45,630 4.90 4.90 4.81 0 34,000 -1.6
19/01/2015
4.90
 159,270 4.90 4.96 4.78 90,000 130,000 -1.9
16/01/2015
4.88
 436,410 4.88 4.99 4.87 227,850 170,000 2.8
15/01/2015
4.86
 36,470 4.82 4.86 4.81 0 20,000 -0.9
14/01/2015
4.86
 20,890 4.86 4.86 4.81 1,520 800 0.0
13/01/2015
4.86
 69,420 4.88 4.88 4.84 48,780 18,200 1.4
12/01/2015
4.87
 90,780 4.94 4.94 4.86 72,240 1,000 3.4
09/01/2015
4.89
 172,370 4.91 4.92 4.88 94,830 88,000 0.3
08/01/2015
4.91
 103,620 4.96 4.96 4.83 57,000 27,000 1.4
07/01/2015
4.90
 332,520 4.86 5.01 4.82 182,980 177,000 0.3
06/01/2015
4.86
 43,850 4.86 4.86 4.78 14,000 17,480 -0.2
05/01/2015
4.86
 89,620 4.95 4.95 4.86 52,150 18,570 1.6
31/12/2014
4.91
 21,240 4.86 4.92 4.86 0 0 0
30/12/2014
4.86
 41,850 4.76 4.90 4.76 30,000 0 1.4
29/12/2014
4.84
 46,040 4.89 4.89 4.77 42,330 0 2.0
26/12/2014
4.87
 14,740 4.91 4.91 4.75 2,070 0 0.1
25/12/2014
4.87
 8,330 4.80 4.96 4.79 0 0 0
24/12/2014
4.88
 12,130 4.87 4.94 4.84 0 0 0
23/12/2014
4.82
 112,410 4.76 4.89 4.75 101,630 80,660 1.0
22/12/2014
4.86
 34,460 4.55 4.86 4.55 9,430 0 0.4
19/12/2014
4.68
 34,200 4.77 4.77 4.65 25,610 15,510 0.5
18/12/2014
4.74
 48,360 4.61 4.80 4.61 20,370 7,500 0.6
17/12/2014
4.63
 280,770 5.01 5.01 4.60 309,920 212,000 4.4
16/12/2014
4.94
 167,440 5.06 5.06 4.86 261,000 267,500 -0.3
15/12/2014
5.06
 133,880 5.08 5.08 5.04 103,600 62,540 2.0
12/12/2014
5.10
 414,640 5.11 5.11 5.09 371,560 249,510 6.0
11/12/2014
5.11
 312,460 5.02 5.11 5.02 284,120 162,300 6.0
10/12/2014
5.10
 164,390 5.05 5.10 5.05 125,060 96,030 1.4
09/12/2014
5.05
 176,200 5.07 5.08 5.01 139,000 27,410 5.5
08/12/2014
5.08
 123,490 4.99 5.08 4.96 93,720 50,000 2.1
05/12/2014
5.04
 108,410 5.10 5.11 5.02 80,400 48,000 1.6
04/12/2014
5.01
 56,700 5.04 5.05 5.00 8,120 0 0.4
03/12/2014
5.06
 35,020 5.10 5.10 5.04 0 0 0
02/12/2014
5.10
 47,240 5.11 5.13 5.08 30,000 0 1.5
01/12/2014
5.11
 83,730 5.14 5.17 5.10 45,260 6,000 2.0
28/11/2014
5.09
 164,020 5.11 5.12 5.04 100,000 51,000 2.4
27/11/2014
5.17
 49,060 5.06 5.17 5.01 31,290 0 1.6
26/11/2014
5.13
 188,050 5.17 5.22 5.06 120,000 0 6.0
25/11/2014
5.14
 224,020 4.99 5.14 4.96 172,200 20,480 7.4
24/11/2014
4.99
 118,030 5.04 5.04 4.95 61,530 0 3.0
21/11/2014
5.02
 93,610 5.05 5.09 5.01 61,000 0 3.0
20/11/2014
5.05
 27,150 5.05 5.06 5.02 740 0 0.0
19/11/2014
5.05
 40,610 5.14 5.14 5.04 0 0 0
18/11/2014
5.14
 214,580 5.05 5.22 5.05 150,200 0 7.5
17/11/2014
5.04
 102,560 5.01 5.14 5.01 40,000 24,700 0.8
14/11/2014
5.02
 112,790 5.14 5.14 4.98 56,950 50,300 0.3
13/11/2014
5.12
 233,020 5.12 5.17 5.11 80,200 94,140 -0.7
12/11/2014
5.22
 133,520 5.27 5.27 5.15 0 46,360 -2.3
11/11/2014
5.32
 79,650 5.37 5.37 5.22 0 3,300 -0.2
10/11/2014
5.37
 465,230 5.27 5.53 5.27 260,510 164,460 5.1
07/11/2014
5.27
 326,160 5.17 5.37 5.14 173,970 133,830 2.0
06/11/2014
5.22
 307,140 5.17 5.27 5.17 138,910 165,000 -1.3
05/11/2014
5.22
 154,970 5.17 5.22 5.12 60,150 60,500 0.0
04/11/2014
5.17
 127,680 5.37 5.37 5.17 0 97,910 -4.9
03/11/2014
5.37
 535,000 5.15 5.42 5.15 0 284,790 -14.7
31/10/2014
5.15
 119,900 5.12 5.15 5.11 27,000 0 1.3
30/10/2014
5.12
 51,540 5.15 5.15 5.06 11,590 300 0.6
29/10/2014
5.14
 169,780 5.06 5.15 5.06 64,330 100 3.2
28/10/2014
5.06
 236,780 4.87 5.06 4.87 0 0 0
27/10/2014
4.96
 232,680 5.05 5.06 4.96 132,000 0 6.4
24/10/2014
5.08
 219,870 5.15 5.15 5.02 128,950 0 6.3
23/10/2014
5.10
 403,310 5.14 5.14 5.07 215,720 0 10.7
22/10/2014
5.17
 410,210 5.14 5.22 5.12 299,150 72,280 11.3

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