CTCP Tập đoàn Hoa Sen (hsg)

10.70
0
(0%)
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)
15/10/2012
1.50
 57,130 1.54 1.55 1.50 0 0 0
12/10/2012
1.53
 166,710 1.53 1.56 1.53 30,030 0 0.5
11/10/2012
1.54
 260,910 1.56 1.59 1.54 0 0 0
10/10/2012
1.55
 134,500 1.53 1.56 1.53 30,000 0 0.5
09/10/2012
1.54
 114,420 1.56 1.57 1.54 15,000 0 0.3
08/10/2012
1.56
 384,720 1.54 1.57 1.54 57,220 0 1.0
05/10/2012
1.52
 227,340 1.50 1.53 1.50 115,480 0 2.0
04/10/2012
1.50
 148,450 1.52 1.53 1.50 50,000 0 0.8
03/10/2012
1.51
 335,290 1.50 1.53 1.50 72,000 234,820 -2.7
02/10/2012
1.50
 559,280 1.50 1.53 1.50 190,000 424,980 -3.9
01/10/2012
1.50
 466,080 1.55 1.55 1.50 125,000 295,510 -2.9
28/09/2012: Cổ tức tiền mặt tỉ lệ: 5%
28/09/2012
1.57
 183,930 1.58 1.59 1.57 21,750 109,020 -1.5
27/09/2012
1.57
 126,370 1.58 1.60 1.55 90,340 93,030 -0.1
26/09/2012
1.58
 258,780 1.58 1.61 1.58 176,300 96,790 1.5
25/09/2012
1.58
 160,610 1.58 1.60 1.58 90,000 0 1.6
24/09/2012
1.58
 294,380 1.58 1.59 1.58 147,860 0 2.7
21/09/2012
1.64
 2,224,730 1.58 1.64 1.56 2,069,990 854,550 22.5
20/09/2012
1.57
 495,060 1.51 1.57 1.51 369,270 7,000 6.4
19/09/2012
1.53
 380,410 1.46 1.53 1.46 193,560 129,780 1.1
18/09/2012
1.50
 281,520 1.56 1.57 1.50 0 0 0
17/09/2012
1.56
 267,240 1.58 1.62 1.56 51,000 0 0.9
14/09/2012
1.58
 555,800 1.62 1.64 1.58 86,150 0 1.6
13/09/2012
1.60
 228,180 1.58 1.60 1.58 64,000 8,000 1.0
12/09/2012
1.58
 316,590 1.59 1.62 1.58 182,000 20,000 3.0
11/09/2012
1.58
 290,420 1.52 1.58 1.52 49,220 0 0.9
10/09/2012
1.54
 830,500 1.61 1.62 1.54 187,120 4,470 3.2
07/09/2012
1.62
 345,380 1.61 1.63 1.59 162,690 10,000 2.8
06/09/2012
1.61
 570,480 1.62 1.64 1.58 347,000 0 6.4
05/09/2012
1.62
 1,892,670 1.60 1.64 1.57 705,890 20,000 12.8
04/09/2012
1.57
 781,640 1.51 1.57 1.49 178,680 2,500 3.1
31/08/2012
1.50
 232,100 1.49 1.51 1.48 110,000 0 1.9
30/08/2012
1.51
 531,360 1.48 1.53 1.47 291,000 100 5.0
29/08/2012
1.49
 424,590 1.47 1.49 1.44 36,540 0 0.6
28/08/2012
1.42
 244,970 1.40 1.44 1.38 3,000 0 0.0
27/08/2012
1.42
 426,880 1.44 1.45 1.42 95,000 0 1.5
24/08/2012
1.49
 1,289,410 1.36 1.50 1.36 190,010 0 2.9
23/08/2012
1.43
 752,450 1.45 1.45 1.43 280,000 0 4.6
22/08/2012
1.50
 1,909,360 1.51 1.54 1.50 294,500 0 5.1
21/08/2012
1.57
 1,292,980 1.57 1.62 1.57 490,500 0 8.8
20/08/2012
1.65
 600,710 1.64 1.65 1.63 73,820 0 1.4
17/08/2012
1.63
 347,110 1.61 1.64 1.60 50,370 0 0.9
16/08/2012
1.61
 189,130 1.62 1.63 1.60 50,000 0 0.9
15/08/2012
1.62
 238,710 1.62 1.64 1.61 92,440 500 1.7
14/08/2012
1.62
 359,060 1.61 1.64 1.60 0 2,000 0.0
13/08/2012
1.59
 292,670 1.61 1.61 1.58 0 2,400 0.0
10/08/2012
1.60
 281,580 1.62 1.64 1.60 0 0 0
09/08/2012
1.64
 556,910 1.64 1.67 1.63 10,000 0 0.2
08/08/2012
1.63
 325,400 1.62 1.64 1.61 0 3,000 -0.1
07/08/2012
1.60
 483,510 1.62 1.65 1.60 0 3,000 -0.1
06/08/2012
1.64
 563,110 1.59 1.65 1.59 0 0 0
03/08/2012
1.58
 209,040 1.58 1.60 1.58 20,000 0 0.4
02/08/2012
1.59
 317,710 1.58 1.60 1.58 20,000 0 0.4
01/08/2012
1.58
 369,740 1.59 1.60 1.57 40,500 0 0.7
31/07/2012
1.59
 275,860 1.59 1.62 1.58 2,000 0 0.0
30/07/2012
1.60
 195,050 1.59 1.62 1.58 0 0 0
27/07/2012
1.60
 600,130 1.62 1.64 1.60 0 5,000 -0.1
26/07/2012
1.60
 770,280 1.60 1.61 1.57 0 353,000 -6.4
25/07/2012
1.58
 564,670 1.55 1.59 1.55 10 165,000 -3.0
24/07/2012
1.57
 775,540 1.61 1.62 1.56 0 0 0
23/07/2012
1.62
 804,210 1.64 1.67 1.59 40,000 9,000 0.6
20/07/2012
1.65
 1,140,660 1.73 1.73 1.65 22,800 1,400 0.4
19/07/2012
1.72
 800,680 1.65 1.73 1.64 10,400 0 0.2
18/07/2012
1.65
 656,570 1.68 1.70 1.61 50,000 143,150 -1.8
17/07/2012
1.65
 881,850 1.58 1.65 1.58 88,000 300,000 -3.9
16/07/2012
1.58
 669,040 1.64 1.66 1.58 149,300 56,850 1.7
13/07/2012
1.62
 975,000 1.55 1.62 1.55 0 20,000 -0.4
12/07/2012
1.55
 377,240 1.50 1.55 1.49 0 0 0
11/07/2012
1.50
 271,380 1.45 1.51 1.45 0 0 0
10/07/2012
1.45
 253,760 1.44 1.47 1.44 30,000 0 0.5
09/07/2012
1.46
 616,260 1.53 1.53 1.46 80,000 0 1.3
06/07/2012
1.53
 483,830 1.49 1.54 1.47 10,000 0 0.2
05/07/2012
1.47
 581,870 1.40 1.47 1.37 30,000 0 0.5
04/07/2012
1.40
 429,580 1.45 1.48 1.40 70,000 0 1.1
03/07/2012
1.45
 803,560 1.49 1.51 1.43 170,000 0 2.8
02/07/2012
1.50
 613,800 1.58 1.58 1.50 80,000 55,000 0.4
29/06/2012
1.56
 586,570 1.53 1.58 1.52 100,000 123,240 -0.4
28/06/2012
1.52
 657,460 1.53 1.53 1.47 102,340 102,990 0.0
27/06/2012: Cổ tức tiền mặt tỉ lệ: 5%
27/06/2012
1.52
 798,580 1.59 1.59 1.52 195,010 64,950 2.3
26/06/2012
1.54
 743,710 1.60 1.60 1.54 110,000 0 2.0
25/06/2012
1.60
 1,325,130 1.66 1.68 1.58 225,320 208,920 0.4
22/06/2012
1.66
 965,970 1.69 1.70 1.66 100,000 8,000 1.8
21/06/2012
1.69
 507,400 1.69 1.74 1.69 5,000 0 0.1
20/06/2012
1.70
 479,540 1.71 1.74 1.68 20,000 0 0.4
19/06/2012
1.69
 588,050 1.73 1.73 1.68 0 0 0
18/06/2012
1.73
 674,400 1.74 1.78 1.70 0 41,650 -0.9
15/06/2012
1.70
 765,040 1.65 1.73 1.65 0 86,000 -1.7
14/06/2012
1.66
 1,256,470 1.70 1.71 1.64 4,000 220,100 -4.2
13/06/2012
1.72
 1,336,070 1.78 1.78 1.72 3,000 172,000 -3.5
12/06/2012
1.78
 1,139,520 1.83 1.87 1.78 3,000 201,550 -4.3
11/06/2012
1.80
 1,466,970 1.71 1.80 1.70 13,000 0 0.3
08/06/2012
1.71
 2,916,180 1.69 1.75 1.68 0 314,090 -6.4
07/06/2012
1.68
 1,175,900 1.66 1.72 1.63 0 350,000 -6.9
06/06/2012
1.65
 461,950 1.62 1.68 1.60 0 170,000 -3.2
05/06/2012
1.65
 667,550 1.60 1.65 1.56 50,000 150,000 -1.8
04/06/2012
1.58
 875,040 1.63 1.63 1.56 73,180 150,000 -1.4
01/06/2012
1.63
 1,547,590 1.71 1.74 1.63 70,000 0 1.4
31/05/2012
1.71
 960,190 1.69 1.76 1.65 20,020 18,000 0.0
30/05/2012
1.69
 534,910 1.69 1.69 1.65 30,000 0 0.6
29/05/2012
1.61
 527,280 1.58 1.66 1.56 0 0 0
28/05/2012
1.62
 1,144,340 1.62 1.62 1.58 0 200,000 -3.8

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