CTCP Tập đoàn Hoa Sen (hsg)

10.85
0.15
(1.40%)
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)
25/12/2013
4.14
 473,210 4.25 4.25 4.12 2,400 0 0.1
24/12/2013
4.25
 170,070 4.32 4.32 4.23 400 2,200 -0.1
23/12/2013
4.32
 400,540 4.26 4.35 4.26 0 120,890 -5.3
20/12/2013
4.25
 425,290 4.27 4.29 4.25 100,000 263,170 -7.0
19/12/2013
4.28
 301,860 4.28 4.31 4.27 32,640 32,170 0.0
18/12/2013
4.28
 167,240 4.25 4.29 4.25 70,780 10,000 2.6
17/12/2013
4.28
 140,120 4.23 4.30 4.23 32,690 0 1.4
16/12/2013
4.23
 436,200 4.30 4.30 4.23 33,290 69,750 -1.6
13/12/2013
4.37
 431,140 4.32 4.43 4.32 0 52,000 -2.3
12/12/2013
4.32
 204,330 4.26 4.32 4.25 35,020 10,000 1.1
11/12/2013
4.26
 495,560 4.29 4.35 4.24 67,590 20,000 2.0
10/12/2013
4.24
 409,510 4.24 4.25 4.15 114,800 111,580 0.2
09/12/2013
4.24
 401,210 4.28 4.28 4.24 111,100 0 4.8
06/12/2013
4.28
 188,630 4.28 4.30 4.25 31,000 0 1.3
05/12/2013
4.25
 305,970 4.29 4.35 4.23 0 0 0
04/12/2013
4.29
 687,080 4.10 4.30 4.08 11,930 157,000 -6.1
03/12/2013
4.09
 359,560 4.08 4.13 4.06 100,170 4,270 4.0
02/12/2013
4.06
 379,450 4.08 4.09 4.05 51,560 3,430 2.0
29/11/2013
4.07
 225,440 4.09 4.09 4.03 30,580 900 1.2
28/11/2013
4.05
 113,740 4.07 4.09 4.05 200,000 209,480 -0.4
27/11/2013
4.09
 268,010 4.07 4.11 4.02 2,000 0 0.1
26/11/2013
4.07
 194,420 4.01 4.08 4.01 200 0 0.0
25/11/2013
4.05
 287,400 4.04 4.10 4.04 21,310 0 0.9
22/11/2013
4.04
 297,200 4.04 4.06 3.99 19,510 500 0.8
21/11/2013
4.04
 388,810 4.14 4.15 4.04 200,500 9,000 8.0
20/11/2013
4.12
 245,070 4.09 4.13 4.05 74,370 500 3.1
19/11/2013
4.10
 561,310 4.04 4.13 4.04 280 290 0.0
18/11/2013
4.04
 540,680 3.97 4.05 3.97 29,350 0 1.2
15/11/2013
3.96
 380,290 3.91 3.98 3.91 0 0 0
14/11/2013
3.91
 146,210 3.92 3.92 3.90 42,950 0 1.7
13/11/2013
3.91
 163,120 3.96 3.96 3.91 2,710 0 0.1
12/11/2013
3.94
 592,530 3.92 4.01 3.92 34,000 41,620 -0.3
11/11/2013
3.89
 122,410 3.88 3.91 3.87 26,300 0 1.0
08/11/2013
3.87
 89,420 3.90 3.90 3.86 200 0 0.0
07/11/2013
3.90
 248,320 3.90 3.92 3.89 160 1,000 0.0
06/11/2013
3.89
 149,620 3.86 3.89 3.86 40 0 0.0
05/11/2013
3.88
 222,200 3.85 3.88 3.82 29,790 0 1.2
04/11/2013
3.85
 105,930 3.80 3.85 3.78 22,590 0 0.9
01/11/2013
3.78
 71,870 3.80 3.82 3.78 40 1,000 0.0
31/10/2013
3.78
 96,760 3.81 3.81 3.78 0 32,920 -1.3
30/10/2013
3.80
 123,350 3.84 3.84 3.79 0 1,470 -0.1
29/10/2013
3.81
 131,810 3.82 3.83 3.79 19,000 50 0.7
28/10/2013
3.82
 147,180 3.88 3.88 3.82 0 5,030 -0.2
25/10/2013
3.88
 131,270 3.86 3.89 3.84 0 2,000 -0.1
24/10/2013
3.86
 222,490 3.88 3.91 3.86 200 20,000 -0.8
23/10/2013
3.89
 225,400 3.92 3.92 3.88 41,760 10,200 1.2
22/10/2013
3.88
 198,330 3.91 3.92 3.87 30,000 17,850 0.5
21/10/2013
3.92
 292,280 3.92 3.94 3.90 72,720 0 2.9
18/10/2013
3.92
 160,210 3.99 3.99 3.92 35,000 0 1.4
17/10/2013
3.95
 495,090 3.95 3.99 3.93 146,500 0 5.9
16/10/2013
3.92
 285,690 3.88 3.93 3.85 69,050 0 2.7
15/10/2013
3.88
 148,800 3.85 3.89 3.85 31,000 1,500 1.2
14/10/2013
3.85
 123,800 3.89 3.90 3.85 0 0 0
11/10/2013
3.91
 505,110 3.96 3.96 3.85 110,900 0 4.4
10/10/2013
3.92
 271,400 3.97 4.00 3.92 500 6,000 -0.2
09/10/2013
4.00
 182,760 3.99 4.02 3.98 75,000 0 3.0
08/10/2013
4.02
 856,610 3.94 4.03 3.94 44,340 23,000 0.9
07/10/2013
3.94
 394,690 3.96 4.01 3.94 10,500 163,000 -6.1
04/10/2013
3.97
 118,390 3.94 4.00 3.94 1,000 0 0.0
03/10/2013
3.96
 121,120 4.02 4.04 3.96 50 5,990 -0.2
02/10/2013
4.02
 348,030 3.95 4.04 3.94 21,700 8,000 0.5
01/10/2013
3.95
 343,550 3.94 4.00 3.92 3,000 2,000 0.0
30/09/2013
3.94
 187,880 3.93 3.96 3.93 6,850 0 0.3
27/09/2013
3.93
 174,550 3.95 3.98 3.93 45,000 0 1.8
26/09/2013
3.94
 79,460 3.96 3.96 3.92 3,000 0 0.1
25/09/2013
3.96
 317,630 3.93 4.00 3.93 42,270 10,000 1.3
24/09/2013
3.93
 158,960 3.90 3.95 3.89 0 7,000 -0.3
23/09/2013
3.89
 76,950 3.88 3.89 3.83 0 2,260 -0.1
20/09/2013
3.88
 141,110 3.88 3.90 3.87 111,420 0 4.4
19/09/2013
3.90
 76,030 3.94 3.94 3.87 0 0 0
18/09/2013
3.87
 270,590 3.91 3.99 3.87 141,230 0 5.7
17/09/2013
3.93
 211,500 3.85 3.93 3.83 74,500 0 2.9
16/09/2013
3.84
 159,010 3.85 3.85 3.81 84,170 0 3.2
13/09/2013
3.82
 213,800 3.83 3.84 3.78 92,960 2,000 3.5
12/09/2013
3.82
 159,060 3.81 3.84 3.79 82,830 50,000 1.3
11/09/2013
3.85
 168,040 3.82 3.88 3.78 52,990 0 2.1
10/09/2013
3.80
 107,490 3.72 3.81 3.72 138,300 97,890 1.5
09/09/2013
3.71
 256,980 3.82 3.82 3.70 51,000 76,000 -0.9
06/09/2013
3.84
 169,250 3.84 3.85 3.76 64,270 18,000 1.8
05/09/2013
3.84
 427,640 3.71 3.84 3.71 167,430 340 6.3
04/09/2013
3.69
 190,550 3.71 3.72 3.68 100,100 0 3.7
03/09/2013
3.72
 188,630 3.77 3.78 3.71 47,810 50,000 -0.1
30/08/2013
3.72
 271,180 3.67 3.72 3.63 45,120 0 1.7
29/08/2013
3.67
 222,260 3.74 3.80 3.67 1,000 79,980 -3.0
28/08/2013
3.74
 590,070 3.85 3.85 3.71 60,400 15,540 1.7
27/08/2013: Cổ tức tiền mặt tỉ lệ: 5%
27/08/2013
3.86
 157,850 3.93 3.93 3.85 27,000 30,000 -0.1
26/08/2013
3.88
 286,300 3.86 3.91 3.77 30,200 10,000 0.8
23/08/2013
3.86
 598,000 3.93 3.95 3.80 43,300 22,100 0.8
22/08/2013
3.91
 323,020 4.04 4.07 3.91 0 14,430 -0.6
21/08/2013
4.03
 394,420 4.07 4.07 3.96 2,500 7,200 -0.2
20/08/2013
4.10
 655,780 4.16 4.18 4.05 26,050 30,210 -0.2
19/08/2013
4.18
 553,220 4.20 4.25 4.15 0 105,370 -4.5
16/08/2013
4.20
 728,910 3.96 4.20 3.94 148,080 2,450 6.0
15/08/2013
3.97
 1,069,240 3.95 4.00 3.86 30,570 0 1.2
14/08/2013
3.95
 260,610 3.92 3.96 3.91 110 0 0.0
13/08/2013
3.92
 386,330 3.92 4.01 3.91 8,660 0 0.3
12/08/2013
3.92
 181,370 3.93 3.94 3.90 0 0 0
09/08/2013
3.93
 336,090 3.85 3.95 3.85 0 12,900 -0.5
08/08/2013
3.88
 503,660 3.89 3.95 3.88 0 0 0
07/08/2013
3.85
 391,790 3.76 3.87 3.76 0 5,000 -0.2

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