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)
28/09/2012: Cổ tức tiền mặt tỉ lệ: 5%
28/09/2012
2.04
 183,930 2.04 2.07 2.04 21,750 109,020 -1.5
27/09/2012
2.04
 126,370 2.06 2.08 2.01 90,340 93,030 -0.1
26/09/2012
2.06
 258,780 2.06 2.09 2.06 176,300 96,790 1.5
25/09/2012
2.06
 160,610 2.06 2.08 2.05 90,000 0 1.6
24/09/2012
2.06
 294,380 2.13 2.13 2.05 147,860 0 2.7
21/09/2012
2.13
 2,224,730 2.04 2.13 2.03 2,069,990 854,550 22.5
20/09/2012
2.04
 495,060 1.99 2.04 1.96 369,270 7,000 6.4
19/09/2012
1.99
 380,410 1.95 1.99 1.90 193,560 129,780 1.1
18/09/2012
1.95
 281,520 2.03 2.04 1.95 0 0 0
17/09/2012
2.03
 267,240 2.05 2.11 2.03 51,000 0 0.9
14/09/2012
2.05
 555,800 2.08 2.13 2.05 86,150 0 1.6
13/09/2012
2.08
 228,180 2.06 2.08 2.05 64,000 8,000 1.0
12/09/2012
2.06
 316,590 2.05 2.11 2.06 182,000 20,000 3.0
11/09/2012
2.05
 290,420 2.00 2.05 1.98 49,220 0 0.9
10/09/2012
2.00
 830,500 2.11 2.11 2.00 187,120 4,470 3.2
07/09/2012
2.11
 345,380 2.09 2.12 2.07 162,690 10,000 2.8
06/09/2012
2.09
 570,480 2.11 2.13 2.06 347,000 0 6.4
05/09/2012
2.11
 1,892,670 2.04 2.13 2.04 705,890 20,000 12.8
04/09/2012
2.04
 781,640 1.95 2.04 1.94 178,680 2,500 3.1
31/08/2012
1.95
 232,100 1.96 1.97 1.92 110,000 0 1.9
30/08/2012
1.96
 531,360 1.94 1.99 1.91 291,000 100 5.0
29/08/2012
1.94
 424,590 1.84 1.94 1.88 36,540 0 0.6
28/08/2012
1.84
 244,970 1.84 1.87 1.80 3,000 0 0.0
27/08/2012
1.84
 426,880 1.94 1.94 1.84 95,000 0 1.5
24/08/2012
1.94
 1,289,410 1.86 1.95 1.76 190,010 0 2.9
23/08/2012
1.86
 752,450 1.95 1.95 1.86 280,000 0 4.6
22/08/2012
1.95
 1,909,360 2.04 2.04 1.95 294,500 0 5.1
21/08/2012
2.04
 1,292,980 2.14 2.14 2.04 490,500 0 8.8
20/08/2012
2.14
 600,710 2.12 2.15 2.12 73,820 0 1.4
17/08/2012
2.12
 347,110 2.09 2.13 2.08 50,370 0 0.9
16/08/2012
2.09
 189,130 2.11 2.12 2.08 50,000 0 0.9
15/08/2012
2.11
 238,710 2.11 2.13 2.09 92,440 500 1.7
14/08/2012
2.11
 359,060 2.07 2.13 2.08 0 2,000 -0.0
13/08/2012
2.07
 292,670 2.08 2.09 2.06 0 2,400 -0.0
10/08/2012
2.08
 281,580 2.13 2.13 2.08 0 0 0
09/08/2012
2.13
 556,910 2.12 2.17 2.12 10,000 0 0.2
08/08/2012
2.12
 325,400 2.08 2.13 2.09 0 3,000 -0.1
07/08/2012
2.08
 483,510 2.13 2.14 2.08 0 3,000 -0.1
06/08/2012
2.13
 563,110 2.06 2.15 2.07 0 0 0
03/08/2012
2.06
 209,040 2.07 2.08 2.05 20,000 0 0.4
02/08/2012
2.07
 317,710 2.06 2.08 2.05 20,000 0 0.4
01/08/2012
2.06
 369,740 2.07 2.08 2.04 40,500 0 0.7
31/07/2012
2.07
 275,860 2.08 2.11 2.06 2,000 0 0.0
30/07/2012
2.08
 195,050 2.08 2.11 2.06 0 0 0
27/07/2012
2.08
 600,130 2.08 2.13 2.08 0 5,000 -0.1
26/07/2012
2.08
 770,280 2.05 2.09 2.04 0 353,000 -6.4
25/07/2012
2.05
 564,670 2.04 2.07 2.01 10 165,000 -3.0
24/07/2012
2.04
 775,540 2.11 2.11 2.03 0 0 0
23/07/2012
2.11
 804,210 2.15 2.17 2.07 40,000 9,000 0.6
20/07/2012
2.15
 1,140,660 2.23 2.25 2.15 22,800 1,400 0.4
19/07/2012
2.23
 800,680 2.15 2.25 2.13 10,400 0 0.2
18/07/2012
2.15
 656,570 2.15 2.21 2.09 50,000 143,150 -1.8
17/07/2012
2.15
 881,850 2.05 2.15 2.05 88,000 300,000 -3.9
16/07/2012
2.05
 669,040 2.11 2.16 2.05 149,300 56,850 1.7
13/07/2012
2.11
 975,000 2.01 2.11 2.01 0 20,000 -0.4
12/07/2012
2.01
 377,240 1.95 2.01 1.94 0 0 0
11/07/2012
1.95
 271,380 1.89 1.96 1.89 0 0 0
10/07/2012
1.89
 253,760 1.90 1.91 1.87 30,000 0 0.5
09/07/2012
1.90
 616,260 1.99 1.99 1.90 80,000 0 1.3
06/07/2012
1.99
 483,830 1.91 2.00 1.91 10,000 0 0.2
05/07/2012
1.91
 581,870 1.82 1.91 1.79 30,000 0 0.5
04/07/2012
1.82
 429,580 1.89 1.92 1.82 70,000 0 1.1
03/07/2012
1.89
 803,560 1.95 1.97 1.86 170,000 0 2.8
02/07/2012
1.95
 613,800 2.03 2.06 1.95 80,000 55,000 0.4
29/06/2012
2.03
 586,570 1.98 2.06 1.98 100,000 123,240 -0.4
28/06/2012
1.98
 657,460 1.98 1.99 1.91 102,340 102,990 0.0
27/06/2012: Cổ tức tiền mặt tỉ lệ: 5%
27/06/2012
1.98
 798,580 2.00 2.07 1.98 195,010 64,950 2.3
26/06/2012
2.00
 743,710 2.08 2.08 2.00 110,000 0 2.0
25/06/2012
2.08
 1,325,130 2.16 2.18 2.06 225,320 208,920 0.4
22/06/2012
2.16
 965,970 2.20 2.21 2.16 100,000 8,000 1.8
21/06/2012
2.20
 507,400 2.21 2.26 2.19 5,000 0 0.1
20/06/2012
2.21
 479,540 2.20 2.26 2.18 20,000 0 0.4
19/06/2012
2.20
 588,050 2.25 2.25 2.18 0 0 0
18/06/2012
2.25
 674,400 2.21 2.31 2.21 0 41,650 -0.9
15/06/2012
2.21
 765,040 2.16 2.25 2.15 0 86,000 -1.7
14/06/2012
2.16
 1,256,470 2.24 2.24 2.14 4,000 220,100 -4.2
13/06/2012
2.24
 1,336,070 2.31 2.31 2.24 3,000 172,000 -3.5
12/06/2012
2.31
 1,139,520 2.34 2.44 2.31 3,000 201,550 -4.3
11/06/2012
2.34
 1,466,970 2.22 2.34 2.21 13,000 0 0.3
08/06/2012
2.22
 2,916,180 2.18 2.28 2.18 0 314,090 -6.4
07/06/2012
2.18
 1,175,900 2.15 2.24 2.13 0 350,000 -6.9
06/06/2012
2.15
 461,950 2.15 2.18 2.08 0 170,000 -3.2
05/06/2012
2.15
 667,550 2.05 2.15 2.03 50,000 150,000 -1.8
04/06/2012
2.05
 875,040 2.13 2.13 2.03 73,180 150,000 -1.4
01/06/2012
2.13
 1,547,590 2.22 2.26 2.11 70,000 0 1.4
31/05/2012
2.22
 960,190 2.19 2.29 2.15 20,020 18,000 0.0
30/05/2012
2.19
 534,910 2.09 2.19 2.15 30,000 0 0.6
29/05/2012
2.09
 527,280 2.10 2.16 2.03 0 0 0
28/05/2012
2.10
 1,144,340 2.00 2.10 2.06 0 200,000 -3.8
25/05/2012
2.00
 262,940 1.91 2.00 1.99 0 0 0
24/05/2012
1.91
 868,170 2.01 2.05 1.91 10,000 535,300 -9.2
23/05/2012
2.01
 1,948,420 1.98 2.07 1.98 147,510 0 2.8
22/05/2012
1.98
 362,350 1.89 1.98 1.98 100,000 0 1.8
21/05/2012
1.89
 350,710 1.80 1.89 1.87 0 100,000 -1.7
18/05/2012
1.80
 750,420 1.88 1.88 1.79 108,000 0 1.7
17/05/2012
1.88
 1,032,720 1.97 2.00 1.88 211,000 50,000 2.8
16/05/2012
1.97
 828,700 2.07 2.07 1.97 5,000 300,200 -5.3
15/05/2012
2.07
 1,028,850 2.17 2.17 2.07 250,000 5,000 4.6
14/05/2012
2.17
 791,790 2.28 2.28 2.17 205,060 238,560 -0.7
11/05/2012
2.28
 1,267,550 2.20 2.30 2.21 450,000 36,630 8.6

Chính sách bảo mật | Điều khoản sử dụng |