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)
22/07/2013
5.18
 179,540 5.28 5.32 5.14 10,500 0 0.4
19/07/2013
5.28
 339,370 5.20 5.31 5.20 98,930 35,000 2.6
18/07/2013
5.20
 513,510 5.19 5.34 5.14 57,270 58,520 -0.1
17/07/2013
5.19
 192,790 5.27 5.27 5.15 500 0 0.0
16/07/2013
5.27
 284,200 5.27 5.29 5.17 50,300 30,920 0.8
15/07/2013
5.27
 508,610 5.09 5.31 5.12 111,500 30 4.6
12/07/2013
5.09
 676,120 4.76 5.09 4.82 160,000 0 6.3
11/07/2013
4.76
 261,030 4.82 4.84 4.70 2,000 30 0.1
10/07/2013
4.82
 188,690 4.81 4.89 4.81 4,000 0 0.2
09/07/2013
4.81
 860,360 5.01 5.01 4.76 1,000 0 0.0
08/07/2013
5.01
 176,110 5.10 5.12 5.00 3,100 0 0.1
05/07/2013
5.10
 391,170 5.01 5.20 5.03 700 0 0.0
04/07/2013
5.01
 231,750 4.99 5.08 5.00 12,000 83,600 -2.8
03/07/2013
4.99
 187,900 5.09 5.13 4.99 1,660 33,600 -1.3
02/07/2013
5.09
 350,710 4.99 5.09 4.99 2,200 0 0.1
01/07/2013
4.99
 367,410 5.23 5.23 4.94 300 0 0.0
28/06/2013
5.23
 286,140 5.33 5.38 5.23 0 0 0
27/06/2013
5.33
 420,580 5.26 5.46 5.32 1,100 1,000 0.0
26/06/2013
5.26
 430,180 4.93 5.26 4.94 109,080 141,190 -1.3
25/06/2013
4.93
 852,170 5.23 5.23 4.87 23,000 75,190 -2.1
24/06/2013
5.23
 299,040 5.52 5.55 5.23 5,700 96,630 -3.8
21/06/2013
5.52
 294,020 5.52 5.57 5.40 0 61,200 -2.7
20/06/2013
5.52
 465,260 5.32 5.62 5.33 0 12,950 -0.6
19/06/2013
5.32
 204,040 5.33 5.40 5.29 2,600 4,000 -0.1
18/06/2013
5.33
 682,240 5.40 5.40 5.15 50,040 220,000 -7.0
17/06/2013
5.40
 729,470 5.78 5.78 5.40 51,000 185,170 -5.8
14/06/2013
5.78
 231,900 5.99 6.07 5.78 600 89,420 -4.0
13/06/2013
5.99
 347,150 5.99 6.07 5.84 0 55,020 -2.6
12/06/2013
5.99
 332,930 5.99 6.14 5.99 13,000 171,990 -7.5
11/06/2013
5.99
 540,630 6.08 6.21 5.90 29,090 19,800 0.4
10/06/2013
6.08
 428,250 6.06 6.16 5.99 0 106,280 -5.1
07/06/2013
6.06
 388,660 6.16 6.28 6.04 0 28,000 -1.3
06/06/2013
6.16
 679,940 6.20 6.22 6.04 8,000 50,000 -2.0
05/06/2013
6.20
 384,660 6.16 6.25 6.09 4,700 2,700 0.1
04/06/2013
6.16
 413,390 6.47 6.54 6.16 300 174,230 -8.6
03/06/2013
6.47
 372,030 6.30 6.60 6.33 21,000 30,000 -0.5
31/05/2013
6.30
 685,220 6.28 6.66 6.30 3,480 28,230 -1.2
30/05/2013
6.28
 424,040 6.32 6.32 6.22 4,400 0 0.2
29/05/2013
6.32
 470,670 6.33 6.47 6.22 2,500 0 0.1
28/05/2013
6.33
 295,020 6.35 6.41 6.20 30,600 700 1.5
27/05/2013
6.35
 447,130 6.27 6.54 6.18 0 0 0
24/05/2013
6.27
 415,000 5.89 6.30 5.93 16,660 17,960 -0.1
23/05/2013
5.89
 304,270 5.74 5.95 5.73 0 0 0
22/05/2013
5.74
 224,040 5.71 5.78 5.69 3,000 0 0.1
21/05/2013
5.71
 255,370 5.70 5.84 5.71 0 6,840 -0.3
20/05/2013
5.70
 242,110 5.61 5.70 5.59 19,400 10,000 0.4
17/05/2013
5.61
 274,730 5.62 5.78 5.56 840 22,580 -1.0
16/05/2013: Cổ tức tiền mặt tỉ lệ: 10%
16/05/2013
5.62
 417,950 5.40 5.65 5.46 800 20,300 -0.9
15/05/2013
5.40
 198,430 5.35 5.40 5.30 100 4,000 -0.2
14/05/2013
5.35
 275,860 5.43 5.43 5.28 500 1,260 -0.0
13/05/2013
5.43
 459,720 5.20 5.47 5.40 0 0 0
10/05/2013
5.20
 165,120 5.20 5.27 5.16 1,000 0 0.0
09/05/2013
5.20
 208,570 5.20 5.25 5.15 0 0 0
08/05/2013
5.20
 467,960 5.04 5.32 5.04 123,990 0 5.2
07/05/2013
5.04
 335,960 5.13 5.20 5.04 10,000 0 0.4
06/05/2013
5.13
 289,190 4.94 5.18 5.06 1,970 0 0.1
03/05/2013
4.94
 203,620 4.91 4.96 4.87 51,970 5,000 1.9
02/05/2013
4.91
 141,630 4.91 5.00 4.87 10,000 0 0.4
26/04/2013
4.91
 343,000 4.92 5.02 4.84 184,000 0 7.3
25/04/2013
4.92
 419,770 4.94 5.07 4.92 138,200 0 5.5
24/04/2013
4.94
 669,770 4.73 5.05 4.86 225,900 24,490 8.1
23/04/2013
4.73
 425,430 4.43 4.73 4.47 50,710 36,240 0.6
22/04/2013
4.43
 349,300 4.40 4.54 4.39 4,500 0 0.2
18/04/2013
4.40
 535,540 4.53 4.53 4.38 75,000 97,290 -0.8
17/04/2013
4.53
 205,680 4.59 4.69 4.53 0 0 0
16/04/2013
4.59
 583,200 4.59 4.65 4.38 24,800 46,200 -0.8
15/04/2013
4.59
 691,820 4.84 4.89 4.53 6,000 50 0.2
12/04/2013
4.84
 353,870 5.09 5.12 4.81 10,000 0 0.4
11/04/2013
5.09
 305,300 4.96 5.09 4.94 24,490 0 1.0
10/04/2013
4.96
 882,000 5.02 5.27 4.96 45,270 93,930 -1.9
09/04/2013
5.02
 648,540 5.15 5.16 5.00 0 17,080 -0.7
08/04/2013
5.15
 590,510 5.15 5.33 5.15 59,320 0 2.5
05/04/2013
5.15
 643,380 4.99 5.16 4.89 81,470 0 3.3
04/04/2013
4.99
 447,200 4.96 5.07 4.94 500 0 0.0
03/04/2013
4.96
 886,330 4.80 5.13 4.84 110,300 43,740 2.7
02/04/2013
4.80
 1,532,950 4.49 4.80 4.75 118,310 1,650 4.4
01/04/2013
4.49
 340,680 4.34 4.56 4.33 0 0 0
29/03/2013
4.34
 227,720 4.30 4.34 4.20 0 0 0
28/03/2013
4.30
 208,680 4.37 4.40 4.30 0 0 0
27/03/2013
4.37
 186,490 4.37 4.43 4.28 41,600 5,000 1.3
26/03/2013
4.37
 191,710 4.38 4.44 4.37 125,770 33,720 3.3
25/03/2013
4.38
 369,560 4.30 4.43 4.25 48,270 1,500 1.6
22/03/2013
4.30
 584,910 4.50 4.50 4.24 0 0 0
21/03/2013
4.50
 324,460 4.47 4.59 4.37 100 100 0
20/03/2013
4.47
 491,680 4.34 4.53 4.34 0 5,600 -0.2
19/03/2013
4.34
 586,640 4.19 4.40 4.09 259,680 7,460 8.7
18/03/2013: Cổ tức tiền mặt tỉ lệ: 10%
18/03/2013
4.19
 419,570 4.17 4.28 4.19 229,320 44,430 6.3
15/03/2013
4.17
 914,970 4.16 4.17 4.08 587,040 0 20.2
14/03/2013
4.16
 304,130 4.13 4.19 4.10 180,000 0 6.2
13/03/2013
4.13
 851,500 4.00 4.25 4.03 384,440 0 13.2
12/03/2013
4.00
 764,800 4.13 4.13 3.93 85,800 0 2.8
11/03/2013
4.13
 382,750 3.94 4.16 3.97 0 1,000 -0.0
08/03/2013
3.94
 171,190 3.85 3.97 3.85 0 0 0
07/03/2013
3.85
 722,440 3.69 3.94 3.81 17,680 200 0.6
06/03/2013
3.69
 180,510 3.44 3.69 3.49 26,000 10,000 0.5
05/03/2013
3.44
 653,740 3.69 3.69 3.43 10,000 20,800 -0.3
04/03/2013
3.69
 649,360 3.95 3.95 3.69 90,000 20,000 2.2
01/03/2013
3.95
 338,010 3.95 4.05 3.89 6,000 11,100 -0.2
28/02/2013
3.95
 373,640 4.02 4.10 3.95 53,500 0 1.8
27/02/2013
4.02
 449,710 3.97 4.06 3.83 50,000 0 1.6

Chính sách bảo mật | Điều khoản sử dụng |