CTCP Tập đoàn Hoa Sen (hsg)

10.75
0.05
(0.47%)
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)
13/03/2013
3.18
 851,500 3.10 3.27 3.10 384,440 0 13.2
12/03/2013
3.08
 764,800 3.16 3.17 3.02 85,800 0 2.8
11/03/2013
3.18
 382,750 3.20 3.20 3.06 0 1,000 0.0
08/03/2013
3.03
 171,190 2.99 3.06 2.96 0 0 0
07/03/2013
2.96
 722,440 2.96 3.03 2.93 17,680 200 0.6
06/03/2013
2.84
 180,510 2.71 2.84 2.69 26,000 10,000 0.5
05/03/2013
2.65
 653,740 2.72 2.82 2.64 10,000 20,800 -0.3
04/03/2013
2.84
 649,360 3.02 3.02 2.84 90,000 20,000 2.2
01/03/2013
3.04
 338,010 3.04 3.11 2.99 6,000 11,100 -0.2
28/02/2013
3.04
 373,640 3.13 3.15 3.04 53,500 0 1.8
27/02/2013
3.09
 449,710 3.06 3.12 2.95 50,000 0 1.6
26/02/2013
3.06
 834,570 3.19 3.34 3.01 110,400 1,880 3.8
25/02/2013
3.19
 491,080 3.15 3.19 3.09 30,000 3,940 0.9
22/02/2013
2.98
 1,358,910 2.98 2.98 2.91 26,500 32,350 -0.2
21/02/2013
2.79
 1,316,020 2.92 3.10 2.79 8,000 62,000 -1.8
20/02/2013
2.91
 592,050 2.87 3.00 2.83 44,460 99,000 -1.7
19/02/2013
2.87
 551,530 2.92 2.93 2.83 58,520 18,900 1.2
18/02/2013
2.94
 205,710 3.01 3.01 2.91 600 1,000 0.0
08/02/2013
2.96
 143,410 2.91 3.05 2.89 0 0 0
07/02/2013
2.91
 475,880 3.01 3.06 2.81 500 0 0.0
06/02/2013
3.01
 497,720 2.92 3.01 2.87 82,330 4,000 2.5
05/02/2013
2.83
 386,160 2.72 2.87 2.61 34,500 3,000 1.0
04/02/2013
2.72
 614,990 2.58 2.72 2.58 84,880 0 2.4
01/02/2013
2.56
 390,090 2.48 2.56 2.41 69,410 0 1.9
31/01/2013
2.48
 236,730 2.48 2.50 2.46 15,950 0 0.4
30/01/2013
2.50
 847,400 2.47 2.62 2.46 100,290 380,390 -7.7
29/01/2013
2.47
 591,580 2.50 2.59 2.42 112,820 222,610 -3.0
28/01/2013
2.50
 701,700 2.50 2.50 2.48 69,710 41,740 0.8
25/01/2013
2.34
 371,880 2.33 2.34 2.32 38,310 500 1.0
24/01/2013
2.20
 286,070 2.07 2.20 2.07 21,150 0 0.5
23/01/2013
2.06
 269,030 2.04 2.09 2.01 1,100 0 0.0
22/01/2013
2.04
 553,310 2.13 2.15 2.00 4,980 0 0.1
21/01/2013
2.15
 185,540 2.17 2.22 2.11 0 250 0.0
18/01/2013
2.17
 407,930 2.24 2.24 2.15 35,000 50,140 -0.4
17/01/2013
2.22
 266,310 2.36 2.38 2.22 28,210 30,660 -0.1
16/01/2013
2.36
 501,200 2.27 2.42 2.25 24,000 11,000 0.3
15/01/2013
2.26
 433,130 2.25 2.32 2.23 26,360 35,450 -0.2
14/01/2013
2.25
 422,680 2.21 2.28 2.20 83,060 5,130 1.9
11/01/2013
2.30
 396,050 2.35 2.35 2.23 40,040 56,780 -0.4
10/01/2013
2.24
 712,370 2.13 2.24 2.11 37,060 96,890 -1.4
09/01/2013
2.14
 1,193,490 2.14 2.14 2.12 488,890 167,000 7.4
08/01/2013
2.04
 379,830 1.99 2.04 1.99 157,680 30,000 2.8
07/01/2013
1.95
 852,670 1.89 1.95 1.86 327,430 21,320 6.4
04/01/2013
1.85
 408,090 1.78 1.88 1.78 125,010 0 2.5
03/01/2013
1.80
 401,880 1.78 1.80 1.74 214,540 5,000 4.0
02/01/2013
1.79
 290,870 1.83 1.83 1.78 55,000 0 1.1
28/12/2012
1.78
 339,000 1.71 1.80 1.70 0 0 0
27/12/2012
1.71
 190,290 1.71 1.71 1.69 0 0 0
26/12/2012
1.70
 54,790 1.70 1.70 1.68 590 0 0.0
25/12/2012
1.69
 35,870 1.70 1.70 1.68 0 0 0
24/12/2012
1.70
 144,840 1.69 1.70 1.68 75,670 21,580 1.0
21/12/2012
1.69
 233,580 1.69 1.69 1.67 147,980 0 2.7
20/12/2012
1.69
 245,710 1.68 1.70 1.67 15,810 0 0.3
19/12/2012
1.70
 500,810 1.67 1.70 1.67 16,000 0 0.3
18/12/2012
1.64
 151,280 1.65 1.67 1.64 0 0 0
17/12/2012
1.65
 146,180 1.65 1.67 1.65 0 0 0
14/12/2012
1.65
 191,560 1.66 1.68 1.65 2,200 0 0.0
13/12/2012
1.67
 121,930 1.70 1.70 1.65 0 0 0
12/12/2012
1.69
 252,500 1.66 1.70 1.64 70,640 3,000 1.2
11/12/2012
1.66
 347,290 1.66 1.66 1.62 88,170 0 1.6
10/12/2012
1.66
 91,290 1.64 1.66 1.63 0 4,040 -0.1
07/12/2012
1.62
 71,520 1.64 1.65 1.62 0 14,310 -0.3
06/12/2012
1.64
 47,820 1.67 1.67 1.64 14,770 0 0.3
05/12/2012
1.66
 117,710 1.63 1.67 1.63 17,450 0 0.3
04/12/2012
1.63
 95,140 1.63 1.64 1.62 54,730 0 1.0
03/12/2012
1.63
 69,470 1.59 1.63 1.59 31,530 0 0.6
30/11/2012
1.61
 59,020 1.63 1.64 1.61 25,000 0 0.4
29/11/2012
1.63
 31,790 1.63 1.64 1.62 10,000 2,000 0.1
28/11/2012
1.63
 36,340 1.62 1.64 1.62 15,820 0 0.3
27/11/2012
1.63
 44,350 1.63 1.64 1.62 20 0 0.0
26/11/2012: Cổ tức tiền mặt tỉ lệ: 5%
26/11/2012
1.63
 84,430 1.67 1.67 1.63 38,890 1,130 0.7
23/11/2012
1.62
 294,640 1.59 1.62 1.59 126,900 0 2.3
22/11/2012
1.59
 132,790 1.60 1.62 1.59 0 0 0
21/11/2012
1.61
 39,230 1.61 1.62 1.61 0 0 0
20/11/2012
1.62
 182,190 1.62 1.63 1.60 82,620 0 1.5
19/11/2012
1.60
 63,510 1.59 1.61 1.59 0 0 0
16/11/2012
1.60
 32,780 1.60 1.62 1.59 0 0 0
15/11/2012
1.60
 59,110 1.61 1.61 1.59 0 0 0
14/11/2012
1.61
 120,440 1.60 1.63 1.60 38,000 0 0.7
13/11/2012
1.60
 256,400 1.66 1.66 1.60 115,840 0 2.1
12/11/2012
1.65
 480,000 1.64 1.66 1.62 350,000 0 6.4
09/11/2012
1.64
 317,740 1.62 1.64 1.60 199,260 400 3.6
08/11/2012
1.62
 432,610 1.58 1.62 1.58 381,500 0 6.9
07/11/2012
1.59
 494,560 1.57 1.62 1.56 350,000 0 6.2
06/11/2012
1.57
 357,010 1.53 1.58 1.53 290,000 0 5.1
05/11/2012
1.55
 153,560 1.51 1.55 1.51 80,000 0 1.4
02/11/2012
1.51
 981,940 1.51 1.58 1.51 219,000 0 3.7
01/11/2012
1.59
 343,180 1.60 1.60 1.59 300,000 0 5.3
31/10/2012
1.59
 407,100 1.59 1.59 1.57 300,000 0 5.3
30/10/2012
1.56
 316,830 1.56 1.59 1.55 50,000 0 0.9
29/10/2012
1.56
 295,170 1.59 1.59 1.56 107,000 0 1.9
26/10/2012
1.59
 159,440 1.58 1.61 1.58 8,430 0 0.1
25/10/2012
1.59
 254,280 1.61 1.61 1.59 0 0 0
24/10/2012
1.63
 198,890 1.65 1.66 1.63 50,000 0 0.9
23/10/2012
1.65
 575,730 1.59 1.66 1.59 50,000 70,040 -0.4
22/10/2012
1.59
 1,153,100 1.61 1.61 1.59 70,000 429,960 -6.4
19/10/2012
1.54
 263,320 1.56 1.57 1.53 80,000 0 1.4
18/10/2012
1.56
 174,590 1.56 1.58 1.56 50,000 0 0.9
17/10/2012
1.55
 191,360 1.57 1.57 1.55 0 0 0
16/10/2012
1.57
 306,670 1.52 1.57 1.52 95,010 0 1.6

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