CTCP Tập đoàn Hoa Sen (hsg)

15.40
-1
(-6.10%)
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
(2025-11-12) 		-0.70 -4.09% 61,778,400 -3,959,500 -67.3
15.40
17.30
15.40
2 tháng
(2025-10-13) 		-2.30 -12.30% 185,153,600 -25,868,600 -454.6
15.40
18.70
15.40
3 tháng
(2025-09-15) 		-4.30 -20.77% 306,498,400 -32,857,900 -589.8
15.40
20.70
15.40
6 tháng
(2025-06-16) 		-0.30 -1.80% 1,072,433,500 -25,439,999 -440.0
15.40
20.95
15.40
12 tháng
(2024-12-17) 		-1.48 -8.26% 1,825,914,800 -30,741,699 -759.5
12.50
20.95
15.40
24 tháng
(2023-12-25) 		-4.38 -21.08% 4,447,297,800 -109,943,271 -2,421.1
12.50
24.63
15.40
36 tháng
(2022-12-28) 		5.46 49.94% 7,895,775,000 -27,848,606 -1,043.1
10.62
24.63
15.40
60 tháng
(2021-01-07) 		-0.38 -2.27% 13,068,197,400 -46,502,491 -1,653.8
6.76
38.18
15.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/02/2011
1.73
 355,590 1.81 1.81 1.73 18,280 169,870 -2.6
17/02/2011
1.81
 118,230 1.85 1.85 1.81 23,570 120 0.4
16/02/2011
1.85
 256,080 1.87 1.88 1.85 12,930 0 0.2
15/02/2011
1.87
 140,180 1.88 1.89 1.86 68,170 0 1.2
14/02/2011
1.88
 382,830 1.85 1.94 1.85 134,530 3,000 2.4
11/02/2011
1.85
 156,130 1.85 1.87 1.82 63,480 40,000 0.4
10/02/2011
1.85
 160,420 1.84 1.87 1.83 62,930 0 1.1
09/02/2011
1.84
 91,680 1.84 1.93 1.84 20,670 0 0.4
08/02/2011
1.84
 63,190 1.83 1.84 1.83 52,240 0 0.9
28/01/2011
1.83
 278,220 1.87 1.87 1.83 169,320 0 3.0
27/01/2011
1.87
 203,430 1.82 1.87 1.82 89,820 0 1.6
26/01/2011
1.82
 83,240 1.82 1.89 1.81 23,050 2,400 0.4
25/01/2011
1.82
 260,370 1.85 1.85 1.80 117,480 80,000 0.7
24/01/2011
1.85
 119,410 1.87 1.94 1.83 24,610 0 0.4
21/01/2011
1.87
 216,420 1.93 1.96 1.87 59,250 0 1.1
20/01/2011
1.93
 362,740 1.88 1.98 1.83 35,790 42,880 -0.1
19/01/2011
1.88
 266,760 1.85 1.89 1.83 128,460 0 2.3
18/01/2011
1.85
 175,920 1.88 1.91 1.85 56,990 20,000 0.7
17/01/2011
1.88
 134,930 1.94 1.96 1.84 4,590 0 0.1
14/01/2011
1.94
 225,990 1.89 1.97 1.91 87,100 3,000 1.6
13/01/2011
1.89
 131,180 1.81 1.89 1.81 26,580 0 0.5
12/01/2011
1.81
 245,990 1.80 1.83 1.78 115,130 134,000 -0.3
11/01/2011
1.80
 637,110 1.89 1.89 1.80 239,870 118,200 2.2
10/01/2011
1.89
 681,140 1.99 2.00 1.89 150,460 29,750 2.2
07/01/2011
1.99
 152,610 1.98 2.00 1.96 12,890 25,000 -0.2
06/01/2011
1.98
 363,790 2.00 2.02 1.98 118,110 65,490 1.0
05/01/2011
2.00
 315,170 2.04 2.06 2.00 90,070 141,230 -1.0
04/01/2011
2.04
 232,380 2.02 2.07 2.03 164,960 40,000 2.5
31/12/2010
2.02
 375,630 2.02 2.02 1.99 147,890 0 2.9
30/12/2010
2.02
 274,450 2.02 2.03 2.01 233,120 1,440 4.5
29/12/2010
2.02
 308,050 2.03 2.08 2.01 155,800 0 3.1
28/12/2010
2.03
 212,510 1.98 2.05 1.97 48,840 0 1.0
27/12/2010
1.98
 301,400 1.98 2.01 1.97 28,660 0 0.6
24/12/2010
1.98
 210,100 2.01 2.01 1.96 31,850 1,300 0.6
23/12/2010
2.01
 396,840 2.08 2.08 1.99 69,560 0 1.4
22/12/2010
2.08
 472,400 2.15 2.16 2.08 31,300 13,780 0.4
21/12/2010
2.15
 379,250 2.15 2.16 2.06 138,430 0 2.9
20/12/2010
2.15
 771,940 2.09 2.19 2.06 240,710 0 5.0
17/12/2010
2.09
 986,810 2.03 2.09 2.02 423,140 6,000 8.4
16/12/2010
2.03
 701,300 2.06 2.10 2.01 279,650 4,000 5.5
15/12/2010
2.06
 870,860 2.03 2.11 2.01 260,250 100 5.2
14/12/2010
2.03
 1,343,340 2.13 2.14 2.03 553,900 0 11.0
13/12/2010
2.13
 1,518,940 2.05 2.14 2.11 37,220 30,000 0.1
10/12/2010
2.05
 563,590 1.97 2.05 1.96 56,910 0 1.1
09/12/2010
1.97
 772,680 1.89 1.99 1.80 108,850 23,080 1.6
08/12/2010
1.89
 964,320 1.99 1.99 1.89 9,460 104,870 -1.8
07/12/2010
1.99
 789,620 2.03 2.06 1.98 30,760 95,000 -1.3
06/12/2010
2.03
 1,058,630 2.00 2.09 1.98 22,560 14,440 0.2
03/12/2010
2.00
 750,640 1.95 2.02 1.94 16,390 45,000 -0.6
02/12/2010
1.95
 506,420 1.92 1.96 1.88 9,240 30,000 -0.4
01/12/2010
1.92
 556,340 1.93 1.94 1.83 209,570 40,000 3.1
30/11/2010
1.93
 731,670 1.84 1.93 1.89 23,620 165,000 -2.6
29/11/2010
1.84
 460,100 1.76 1.84 1.69 83,060 165,470 -1.4
26/11/2010
1.76
 502,480 1.73 1.81 1.73 9,260 209,570 -3.4
25/11/2010
1.73
 1,041,640 1.65 1.73 1.65 11,330 560,000 -9.2
24/11/2010
1.65
 347,150 1.58 1.65 1.52 58,700 94,230 -0.5
23/11/2010
1.58
 370,300 1.57 1.59 1.56 95,450 179,100 -1.3
22/11/2010
1.57
 326,100 1.57 1.57 1.49 33,590 130,300 -1.5
19/11/2010
1.57
 426,320 1.57 1.63 1.57 20,840 288,440 -4.1
18/11/2010
1.57
 423,310 1.49 1.57 1.51 20,910 135,000 -1.7
17/11/2010
1.49
 199,010 1.49 1.53 1.47 9,230 44,830 -0.5
16/11/2010
1.49
 346,290 1.56 1.56 1.48 26,410 50,000 -0.3
15/11/2010
1.56
 491,860 1.63 1.64 1.56 10,520 202,110 -2.9
12/11/2010
1.63
 542,770 1.71 1.71 1.63 44,480 30,000 0.2
11/11/2010
1.71
 204,740 1.71 1.75 1.67 9,220 2,790 0.1
10/11/2010
1.71
 962,160 1.79 1.79 1.71 43,480 199,820 -2.6
09/11/2010
1.79
 417,920 1.88 1.88 1.79 24,720 239,440 -3.7
08/11/2010
1.88
 112,850 1.91 1.92 1.86 27,370 10,750 0.3
05/11/2010
1.91
 213,520 1.85 1.92 1.86 36,490 0 0.7
04/11/2010
1.85
 103,080 1.84 1.86 1.83 20,260 0 0.4
03/11/2010
1.84
 216,040 1.88 1.91 1.84 92,290 24,000 1.2
02/11/2010
1.88
 127,090 1.94 1.94 1.88 9,220 0 0.2
01/11/2010
1.94
 46,130 1.94 1.95 1.92 32,500 0 0.6
29/10/2010
1.94
 73,820 1.92 1.95 1.87 9,220 41,440 -0.6
28/10/2010
1.92
 176,140 1.97 1.98 1.92 103,220 0 2.0
27/10/2010
1.97
 227,850 2.01 2.02 1.95 98,690 13,890 1.6
26/10/2010
2.01
 225,940 1.95 2.04 1.96 22,440 22,000 0.0
25/10/2010
1.95
 187,460 1.96 1.96 1.86 9,220 60,000 -0.9
22/10/2010
1.96
 188,190 1.95 1.96 1.91 90,260 0 1.7
21/10/2010
1.95
 222,840 1.96 1.99 1.91 33,570 0 0.6
20/10/2010
1.96
 361,240 2.06 2.06 1.96 14,310 124,500 -2.1
19/10/2010
2.06
 218,800 2.13 2.14 2.04 40,520 66,500 -0.5
18/10/2010
2.13
 115,440 2.16 2.16 2.13 9,810 0 0.2
15/10/2010
2.16
 116,340 2.16 2.16 2.13 56,150 0 1.2
14/10/2010
2.16
 158,660 2.18 2.19 2.16 20,010 200 0.4
13/10/2010
2.18
 61,540 2.17 2.18 2.16 40,680 0 0.9
12/10/2010
2.17
 378,150 2.22 2.22 2.15 195,710 0 4.1
11/10/2010
2.22
 273,690 2.16 2.22 2.16 118,070 36,460 1.7
08/10/2010
2.16
 135,900 2.23 2.25 2.16 41,280 0 0.9
07/10/2010
2.23
 206,040 2.26 2.28 2.23 44,510 0 1.0
06/10/2010
2.26
 608,740 2.20 2.29 2.21 196,430 0 4.3
05/10/2010
2.20
 370,400 2.20 2.20 2.12 191,850 1,800 4.0
04/10/2010
2.20
 492,980 2.32 2.32 2.20 95,900 103,420 -0.1
01/10/2010
2.32
 252,330 2.32 2.32 2.26 69,420 90,920 -0.5
30/09/2010
2.32
 242,550 2.35 2.35 2.27 65,630 0 1.5
29/09/2010
2.35
 114,510 2.40 2.40 2.35 5,460 0 0.1
28/09/2010
2.40
 142,910 2.39 2.42 2.38 20,630 0 0.5
27/09/2010
2.39
 114,940 2.43 2.43 2.37 500 27,880 -0.6
24/09/2010
2.43
 197,050 2.41 2.44 2.37 0 4,470 -0.1
23/09/2010
2.41
 440,560 2.43 2.43 2.34 25,240 145,880 -2.8

Chính sách bảo mật | Điều khoản sử dụng |