CTCP Tập đoàn Hoa Sen (hsg)

10.15
0.05
(0.50%)
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
(2026-08-19) 		-0.45 -4.27% 54,708,000 -748,000 -12.4
10.05
15.60
10.15
2 tháng
(2026-07-20) 		-0.55 -5.16% 100,575,700 -900,500 -14.3
10.05
15.60
10.15
3 tháng
(2026-06-22) 		-1.85 -15.48% 157,763,200 -3,817,100 -48.4
10.05
15.60
10.15
6 tháng
(2026-03-23) 		-0.55 -5.20% 389,594,200 -5,221,000 -55.2
7.77
15.60
10.15
12 tháng
(2025-09-23) 		-4.44 -30.53% 895,299,600 -40,968,200 -665.4
7.77
15.60
10.15
24 tháng
(2024-09-30) 		-5.82 -36.55% 2,909,740,600 -39,796,980 -907.6
7.55
16.12
10.15
36 tháng
(2023-10-04) 		-3.81 -27.38% 5,855,276,600 -106,780,529 -2,329.9
7.35
18.95
10.15
60 tháng
(2021-10-14) 		-18.45 -64.62% 11,790,793,100 -45,449,179 -1,905.5
5.20
29.37
10.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/04/2013
3.96
 590,510 3.96 4.10 3.96 59,320 0 2.5
05/04/2013
3.96
 643,380 3.84 3.97 3.76 81,470 0 3.3
04/04/2013
3.84
 447,200 3.82 3.90 3.80 500 0 0.0
03/04/2013
3.82
 886,330 3.69 3.95 3.72 110,300 43,740 2.7
02/04/2013
3.69
 1,532,950 3.45 3.69 3.65 118,310 1,650 4.4
01/04/2013
3.45
 340,680 3.34 3.51 3.33 0 0 0
29/03/2013
3.34
 227,720 3.31 3.34 3.23 0 0 0
28/03/2013
3.31
 208,680 3.36 3.39 3.31 0 0 0
27/03/2013
3.36
 186,490 3.36 3.41 3.29 41,600 5,000 1.3
26/03/2013
3.36
 191,710 3.37 3.42 3.36 125,770 33,720 3.3
25/03/2013
3.37
 369,560 3.31 3.41 3.27 48,270 1,500 1.6
22/03/2013
3.31
 584,910 3.46 3.46 3.26 0 0 0
21/03/2013
3.46
 324,460 3.43 3.53 3.36 100 100 0
20/03/2013
3.43
 491,680 3.34 3.48 3.34 0 5,600 -0.2
19/03/2013
3.34
 586,640 3.22 3.39 3.15 259,680 7,460 8.7
18/03/2013: Cổ tức tiền mặt tỉ lệ: 10%
18/03/2013
3.22
 419,570 3.21 3.29 3.22 229,320 44,430 6.3
15/03/2013
3.21
 914,970 3.20 3.21 3.14 587,040 0 20.2
14/03/2013
3.20
 304,130 3.18 3.22 3.15 180,000 0 6.2
13/03/2013
3.18
 851,500 3.08 3.27 3.10 384,440 0 13.2
12/03/2013
3.08
 764,800 3.18 3.18 3.02 85,800 0 2.8
11/03/2013
3.18
 382,750 3.03 3.20 3.06 0 1,000 0.0
08/03/2013
3.03
 171,190 2.96 3.06 2.96 0 0 0
07/03/2013
2.96
 722,440 2.84 3.03 2.93 17,680 200 0.6
06/03/2013
2.84
 180,510 2.65 2.84 2.69 26,000 10,000 0.5
05/03/2013
2.65
 653,740 2.84 2.84 2.64 10,000 20,800 -0.3
04/03/2013
2.84
 649,360 3.04 3.04 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 3.09 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 2.98 3.19 3.09 30,000 3,940 0.9
22/02/2013
2.98
 1,358,910 2.79 2.98 2.91 26,500 32,350 -0.2
21/02/2013
2.79
 1,316,020 2.91 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 2.94 2.94 2.83 58,520 18,900 1.2
18/02/2013
2.94
 205,710 2.96 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 2.83 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 2.56 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 2.50 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 2.34 2.50 2.48 69,710 41,740 0.8
25/01/2013
2.34
 371,880 2.20 2.34 2.32 38,310 500 1.0
24/01/2013
2.20
 286,070 2.06 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 2.15 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 2.22 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 2.26 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 2.30 2.30 2.20 83,060 5,130 1.9
11/01/2013
2.30
 396,050 2.24 2.35 2.23 40,040 56,780 -0.4
10/01/2013
2.24
 712,370 2.14 2.24 2.11 37,060 96,890 -1.4
09/01/2013
2.14
 1,193,490 2.04 2.14 2.12 488,890 167,000 7.4
08/01/2013
2.04
 379,830 1.95 2.04 1.99 157,680 30,000 2.8
07/01/2013
1.95
 852,670 1.85 1.95 1.86 327,430 21,320 6.4
04/01/2013
1.85
 408,090 1.80 1.88 1.78 125,010 0 2.5
03/01/2013
1.80
 401,880 1.79 1.80 1.74 214,540 5,000 4.0
02/01/2013
1.79
 290,870 1.78 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 1.70 1.71 1.69 0 0 0
26/12/2012
1.70
 54,790 1.69 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 1.70 1.70 1.67 15,810 0 0.3
19/12/2012
1.70
 500,810 1.64 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 1.67 1.68 1.65 2,200 0 0.0
13/12/2012
1.67
 121,930 1.69 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 1.62 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 1.66 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 1.61 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 1.63 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 1.62 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 1.61 1.62 1.59 0 0 0
21/11/2012
1.61
 39,230 1.62 1.62 1.61 0 0 0
20/11/2012
1.62
 182,190 1.60 1.63 1.60 82,620 0 1.5
19/11/2012
1.60
 63,510 1.60 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 1.65 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

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