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)
10/05/2012
2.20
 1,627,660 2.10 2.20 2.10 255,000 80,000 3.3
09/05/2012
2.10
 518,450 2.11 2.11 2.06 5,000 1,000 0.1
08/05/2012
2.11
 914,450 2.19 2.19 2.09 0 58,440 -1.1
07/05/2012
2.19
 798,700 2.18 2.24 2.16 0 11,300 -0.2
04/05/2012
2.18
 797,480 2.21 2.27 2.17 0 0 0
03/05/2012
2.21
 1,913,500 2.14 2.24 2.04 430,000 2,670 7.9
02/05/2012
2.14
 863,600 2.25 2.26 2.14 55,110 0 1.1
27/04/2012
2.25
 626,720 2.16 2.25 2.13 6,200 0 0.1
26/04/2012
2.16
 2,270,300 2.06 2.16 2.11 210,000 3,000 4.0
25/04/2012
2.06
 131,920 1.97 2.06 2.06 2,490 600 0.0
24/04/2012
1.97
 149,020 1.88 1.97 1.97 0 0 0
23/04/2012
1.88
 167,060 1.79 1.88 1.87 0 0 0
20/04/2012
1.79
 1,285,570 1.87 1.91 1.78 3,770 371,010 -6.0
19/04/2012
1.87
 2,779,810 1.96 2.05 1.87 1,033,270 413,160 11.9
18/04/2012
1.96
 989,070 1.87 1.96 1.93 245,300 102,000 2.5
17/04/2012
1.87
 195,310 1.78 1.87 1.87 96,410 500 1.6
16/04/2012
1.78
 522,240 1.70 1.78 1.75 123,020 0 2.0
13/04/2012
1.70
 2,471,910 1.65 1.73 1.65 1,344,510 572,740 12.0
12/04/2012
1.65
 555,880 1.57 1.65 1.62 233,860 200,000 0.5
11/04/2012
1.57
 518,920 1.51 1.57 1.54 159,810 100,000 0.8
10/04/2012: Cổ tức tiền mặt tỉ lệ: 5%
10/04/2012
1.51
 768,920 1.45 1.52 1.49 0 1,950 -0.0
09/04/2012
1.45
 1,176,320 1.39 1.45 1.41 0 201,900 -2.7
06/04/2012
1.39
 1,280,440 1.32 1.39 1.33 82,820 2,000 1.0
05/04/2012
1.32
 318,660 1.29 1.34 1.27 0 0 0
04/04/2012
1.29
 269,400 1.31 1.31 1.27 0 0 0
03/04/2012
1.31
 244,930 1.27 1.31 1.27 200 500 -0.0
30/03/2012
1.27
 385,830 1.29 1.29 1.26 81,040 0 1.0
29/03/2012
1.29
 426,850 1.30 1.31 1.28 180,000 0 2.2
28/03/2012
1.30
 306,990 1.31 1.32 1.28 72,360 0 0.9
27/03/2012
1.31
 852,730 1.34 1.34 1.29 201,000 500 2.5
26/03/2012
1.34
 499,190 1.35 1.38 1.34 42,040 500 0.5
23/03/2012
1.35
 700,300 1.35 1.38 1.33 0 1,500 -0.0
22/03/2012
1.35
 305,900 1.34 1.36 1.33 40,000 0 0.5
21/03/2012
1.34
 662,090 1.34 1.39 1.33 18,820 500 0.2
20/03/2012
1.34
 471,570 1.32 1.35 1.30 264,950 0 3.3
19/03/2012
1.32
 551,020 1.33 1.35 1.28 300,000 50,000 3.1
16/03/2012
1.33
 865,900 1.31 1.36 1.30 250,000 309,410 -0.7
15/03/2012
1.31
 1,295,960 1.26 1.31 1.20 95,000 585,250 -5.7
14/03/2012
1.26
 376,770 1.26 1.27 1.24 167,000 500 2.0
13/03/2012
1.26
 579,810 1.22 1.26 1.22 195,000 146,250 0.6
12/03/2012
1.22
 765,150 1.28 1.28 1.22 121,200 251,520 -1.5
09/03/2012
1.28
 563,350 1.27 1.31 1.26 159,100 86,060 0.9
08/03/2012
1.27
 792,630 1.33 1.33 1.27 280,000 192,590 1.1
07/03/2012
1.33
 891,850 1.31 1.33 1.26 250,000 199,720 0.6
06/03/2012
1.31
 1,539,310 1.36 1.43 1.30 400,000 322,060 1.1
05/03/2012
1.36
 603,960 1.30 1.36 1.32 182,200 321,000 -1.8
02/03/2012
1.30
 737,430 1.26 1.30 1.24 185,000 253,000 -0.8
01/03/2012
1.26
 807,750 1.20 1.26 1.19 196,000 253,200 -0.7
29/02/2012
1.20
 466,180 1.22 1.22 1.17 15,000 50,000 -0.4
28/02/2012
1.22
 951,160 1.27 1.27 1.22 200,000 170,000 0.3
27/02/2012
1.27
 810,470 1.22 1.27 1.20 234,320 413,430 -2.1
24/02/2012
1.22
 1,238,220 1.26 1.28 1.22 200,000 486,370 -3.3
23/02/2012
1.26
 690,180 1.20 1.26 1.23 120,000 350,000 -2.7
22/02/2012
1.20
 659,000 1.15 1.20 1.14 10,020 201,000 -2.2
21/02/2012
1.15
 752,560 1.10 1.15 1.09 200,000 1,000 2.1
20/02/2012
1.10
 518,480 1.06 1.10 1.08 0 1,000 -0.0
17/02/2012
1.06
 240,380 1.03 1.06 1.03 24,930 1,000 0.2
16/02/2012
1.03
 128,540 1.02 1.04 1.01 40,000 0 0.4
15/02/2012
1.02
 189,510 1.03 1.04 1.01 46,200 1,000 0.4
14/02/2012
1.03
 168,180 1.01 1.03 1.00 40,000 7,000 0.3
13/02/2012
1.01
 181,610 1.01 1.01 0.98 98,750 0 0.9
10/02/2012
1.01
 308,130 1.03 1.03 1.00 108,000 0 1.0
09/02/2012
1.03
 163,330 1.07 1.07 1.03 0 2,000 -0.0
08/02/2012
1.07
 229,680 1.02 1.07 1.02 0 1,000 -0.0
07/02/2012
1.02
 262,360 1.02 1.04 1.01 100,000 1,000 1.0
06/02/2012
1.02
 82,540 1.01 1.02 0.98 0 2,000 -0.0
03/02/2012
1.01
 476,740 1.06 1.10 1.01 0 8,000 -0.1
02/02/2012
1.06
 284,820 1.01 1.06 1.01 7,000 2,000 0.0
01/02/2012
1.01
 316,420 1.04 1.04 1.01 0 1,300 -0.0
31/01/2012
1.04
 242,060 1.07 1.11 1.04 0 2,000 -0.0
30/01/2012
1.07
 139,900 1.04 1.08 1.04 16,000 0 0.2
20/01/2012
1.04
 256,170 1.02 1.06 1.01 20,000 1,000 0.2
19/01/2012
1.02
 404,220 0.98 1.02 0.98 6,000 0 0.1
18/01/2012
0.98
 177,500 0.94 0.98 0.94 78,430 0 0.7
17/01/2012
0.94
 113,650 0.93 0.94 0.93 55,000 0 0.5
16/01/2012
0.93
 174,630 0.90 0.94 0.90 100,000 0 0.9
13/01/2012
0.90
 124,120 0.88 0.90 0.86 0 0 0
12/01/2012
0.88
 85,850 0.87 0.88 0.86 45,000 0 0.4
11/01/2012
0.87
 130,410 0.88 0.90 0.86 1,000 0 0.0
10/01/2012
0.88
 173,460 0.86 0.90 0.87 0 0 0
09/01/2012
0.86
 80,650 0.84 0.86 0.83 500 0 0.0
06/01/2012
0.84
 245,600 0.85 0.85 0.83 0 150,000 -1.2
05/01/2012
0.85
 134,270 0.86 0.87 0.85 243,500 302,360 -0.5
04/01/2012
0.86
 110,970 0.88 0.88 0.86 120,000 140,000 -0.2
03/01/2012
0.88
 101,880 0.88 0.91 0.88 0 0 0
30/12/2011
0.88
 137,360 0.87 0.90 0.86 0 0 0
29/12/2011
0.87
 75,580 0.88 0.88 0.85 0 0 0
28/12/2011
0.88
 65,730 0.85 0.88 0.85 0 0 0
27/12/2011
0.85
 268,910 0.85 0.86 0.81 125,000 0 1.0
26/12/2011
0.85
 83,490 0.88 0.88 0.85 0 0 0
23/12/2011
0.88
 96,790 0.87 0.88 0.85 0 0 0
22/12/2011
0.87
 224,060 0.91 0.91 0.86 0 0 0
21/12/2011
0.91
 78,760 0.90 0.91 0.90 0 0 0
20/12/2011
0.90
 221,830 0.88 0.92 0.88 500 0 0.0
19/12/2011
0.88
 120,730 0.93 0.93 0.88 0 0 0
16/12/2011
0.93
 141,760 0.90 0.94 0.90 1,000 0 0.0
15/12/2011
0.90
 171,940 0.88 0.91 0.85 24,580 0 0.2
14/12/2011
0.88
 199,630 0.92 0.93 0.88 0 0 0
13/12/2011
0.92
 265,230 0.93 0.95 0.92 50,400 0 0.4
12/12/2011
0.93
 370,570 0.96 0.96 0.93 100,000 0 0.9

Chính sách bảo mật | Điều khoản sử dụng |