CTCP Tập đoàn Hoa Sen (hsg)

10.70
0.40
(3.88%)
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)
25/05/2012
1.54
 262,940 1.54 1.54 1.53 0 0 0
24/05/2012
1.47
 868,170 1.58 1.58 1.47 10,000 535,300 -9.2
23/05/2012
1.55
 1,948,420 1.59 1.59 1.52 147,510 0 2.8
22/05/2012
1.52
 362,350 1.52 1.52 1.52 100,000 0 1.8
21/05/2012
1.46
 350,710 1.45 1.46 1.44 0 100,000 -1.7
18/05/2012
1.39
 750,420 1.41 1.44 1.38 108,000 0 1.7
17/05/2012
1.45
 1,032,720 1.46 1.54 1.45 211,000 50,000 2.8
16/05/2012
1.52
 828,700 1.59 1.59 1.52 5,000 300,200 -5.3
15/05/2012
1.59
 1,028,850 1.61 1.67 1.59 250,000 5,000 4.6
14/05/2012
1.67
 791,790 1.70 1.72 1.67 205,060 238,560 -0.7
11/05/2012
1.75
 1,267,550 1.77 1.77 1.70 450,000 36,630 8.6
10/05/2012
1.69
 1,627,660 1.62 1.69 1.62 255,000 80,000 3.3
09/05/2012
1.62
 518,450 1.59 1.63 1.58 5,000 1,000 0.1
08/05/2012
1.63
 914,450 1.69 1.69 1.61 0 58,440 -1.1
07/05/2012
1.69
 798,700 1.70 1.72 1.66 0 11,300 -0.2
04/05/2012
1.68
 797,480 1.70 1.75 1.67 0 0 0
03/05/2012
1.70
 1,913,500 1.58 1.72 1.57 430,000 2,670 7.9
02/05/2012
1.64
 863,600 1.74 1.74 1.64 55,110 0 1.1
27/04/2012
1.73
 626,720 1.72 1.73 1.63 6,200 0 0.1
26/04/2012
1.66
 2,270,300 1.65 1.66 1.63 210,000 3,000 4.0
25/04/2012
1.58
 131,920 1.58 1.58 1.58 2,490 600 0.0
24/04/2012
1.52
 149,020 1.52 1.52 1.52 0 0 0
23/04/2012
1.45
 167,060 1.45 1.45 1.44 0 0 0
20/04/2012
1.38
 1,285,570 1.40 1.47 1.37 3,770 371,010 -6.0
19/04/2012
1.44
 2,779,810 1.58 1.58 1.44 1,033,270 413,160 11.9
18/04/2012
1.51
 989,070 1.51 1.51 1.48 245,300 102,000 2.5
17/04/2012
1.44
 200,220 1.44 1.44 1.44 96,410 500 1.6
16/04/2012
1.37
 522,240 1.36 1.37 1.35 123,020 0 2.0
13/04/2012
1.31
 2,471,910 1.31 1.33 1.27 1,344,510 572,740 12.0
12/04/2012
1.27
 555,880 1.26 1.27 1.24 233,860 200,000 0.5
11/04/2012
1.21
 518,920 1.21 1.21 1.18 159,810 100,000 0.8
10/04/2012: Cổ tức tiền mặt tỉ lệ: 5%
10/04/2012
1.16
 768,920 1.17 1.17 1.15 0 1,950 0.0
09/04/2012
1.12
 1,176,320 1.08 1.12 1.08 0 201,900 -2.7
06/04/2012
1.07
 1,280,440 1.03 1.07 1.03 82,820 2,000 1.0
05/04/2012
1.02
 318,660 1.00 1.03 0.98 0 0 0
04/04/2012
0.99
 269,400 1.01 1.01 0.98 0 0 0
03/04/2012
1.01
 244,930 1.00 1.01 0.98 200 500 0.0
30/03/2012
0.98
 385,830 0.98 0.99 0.97 81,040 0 1.0
29/03/2012
0.99
 426,850 1.00 1.01 0.98 180,000 0 2.2
28/03/2012
1.00
 306,990 0.98 1.02 0.98 72,360 0 0.9
27/03/2012
1.01
 852,730 1.03 1.03 0.99 201,000 500 2.5
26/03/2012
1.03
 499,190 1.06 1.06 1.03 42,040 500 0.5
23/03/2012
1.04
 700,300 1.04 1.06 1.03 0 1,500 0.0
22/03/2012
1.04
 305,900 1.03 1.05 1.03 40,000 0 0.5
21/03/2012
1.03
 662,090 1.04 1.07 1.03 18,820 500 0.2
20/03/2012
1.03
 471,570 1.01 1.04 1.00 264,950 0 3.3
19/03/2012
1.02
 551,020 1.00 1.04 0.98 300,000 50,000 3.1
16/03/2012
1.03
 865,900 1.05 1.05 1.00 250,000 309,410 -0.7
15/03/2012
1.01
 1,295,960 0.95 1.01 0.93 95,000 585,250 -5.7
14/03/2012
0.97
 376,770 0.96 0.98 0.95 167,000 500 2.0
13/03/2012
0.97
 579,810 0.95 0.97 0.93 195,000 146,250 0.6
12/03/2012
0.93
 765,150 0.98 0.98 0.93 121,200 251,520 -1.5
09/03/2012
0.98
 563,350 0.97 1.01 0.97 159,100 86,060 0.9
08/03/2012
0.98
 792,630 0.98 1.03 0.98 280,000 192,590 1.1
07/03/2012
1.03
 891,850 1.01 1.03 0.97 250,000 199,720 0.6
06/03/2012
1.01
 1,539,310 1.10 1.10 1.00 400,000 322,060 1.1
05/03/2012
1.05
 603,960 1.02 1.05 1.02 182,200 321,000 -1.8
02/03/2012
1.00
 737,430 0.95 1.00 0.95 185,000 253,000 -0.8
01/03/2012
0.97
 807,750 0.94 0.97 0.92 196,000 253,200 -0.7
29/02/2012
0.93
 466,180 0.91 0.93 0.90 15,000 50,000 -0.4
28/02/2012
0.93
 951,160 0.98 0.98 0.93 200,000 170,000 0.3
27/02/2012
0.98
 810,470 0.93 0.98 0.93 234,320 413,430 -2.1
24/02/2012
0.93
 1,238,220 0.98 0.98 0.93 200,000 486,370 -3.3
23/02/2012
0.97
 690,180 0.97 0.97 0.94 120,000 350,000 -2.7
22/02/2012
0.93
 659,000 0.88 0.93 0.88 10,020 201,000 -2.2
21/02/2012
0.89
 752,560 0.88 0.89 0.84 200,000 1,000 2.1
20/02/2012
0.84
 518,480 0.83 0.84 0.83 0 1,000 0.0
17/02/2012
0.81
 240,380 0.80 0.81 0.80 24,930 1,000 0.2
16/02/2012
0.80
 128,540 0.79 0.80 0.78 40,000 0 0.4
15/02/2012
0.79
 189,510 0.80 0.80 0.78 46,200 1,000 0.4
14/02/2012
0.80
 168,180 0.77 0.80 0.77 40,000 7,000 0.3
13/02/2012
0.78
 181,610 0.75 0.78 0.75 98,750 0 0.9
10/02/2012
0.78
 308,130 0.80 0.80 0.77 108,000 0 1.0
09/02/2012
0.80
 163,330 0.82 0.82 0.80 0 2,000 0.0
08/02/2012
0.82
 229,680 0.80 0.82 0.79 0 1,000 0.0
07/02/2012
0.79
 262,360 0.80 0.80 0.78 100,000 1,000 1.0
06/02/2012
0.79
 82,540 0.76 0.79 0.75 0 2,000 0.0
03/02/2012
0.78
 476,740 0.84 0.84 0.78 0 8,000 -0.1
02/02/2012
0.81
 284,820 0.80 0.81 0.78 7,000 2,000 0.0
01/02/2012
0.78
 316,420 0.79 0.80 0.78 0 1,300 0.0
31/01/2012
0.80
 242,060 0.82 0.85 0.80 0 2,000 0.0
30/01/2012
0.82
 139,900 0.82 0.83 0.80 16,000 0 0.2
20/01/2012
0.80
 256,170 0.80 0.81 0.78 20,000 1,000 0.2
19/01/2012
0.79
 404,220 0.75 0.79 0.75 6,000 0 0.1
18/01/2012
0.75
 177,500 0.72 0.75 0.72 78,430 0 0.7
17/01/2012
0.72
 113,650 0.71 0.72 0.71 55,000 0 0.5
16/01/2012
0.71
 174,630 0.70 0.72 0.69 100,000 0 0.9
13/01/2012
0.69
 124,120 0.68 0.69 0.66 0 0 0
12/01/2012
0.68
 85,850 0.66 0.68 0.66 45,000 0 0.4
11/01/2012
0.67
 130,410 0.68 0.69 0.66 1,000 0 0.0
10/01/2012
0.68
 173,460 0.67 0.69 0.67 0 0 0
09/01/2012
0.66
 80,650 0.66 0.66 0.64 500 0 0.0
06/01/2012
0.65
 245,600 0.66 0.66 0.64 0 150,000 -1.2
05/01/2012
0.66
 134,270 0.66 0.67 0.66 243,500 302,360 -0.5
04/01/2012
0.66
 110,970 0.68 0.68 0.66 120,000 140,000 -0.2
03/01/2012
0.68
 101,880 0.69 0.70 0.68 0 0 0
30/12/2011
0.68
 137,360 0.68 0.69 0.66 0 0 0
29/12/2011
0.67
 75,580 0.68 0.68 0.66 0 0 0
28/12/2011
0.68
 65,730 0.66 0.68 0.66 0 0 0
27/12/2011
0.66
 268,910 0.66 0.66 0.62 125,000 0 1.0

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