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)
26/12/2011
0.66
 83,490 0.66 0.68 0.66 0 0 0
23/12/2011
0.68
 96,790 0.68 0.68 0.66 0 0 0
22/12/2011
0.67
 224,060 0.70 0.70 0.66 0 0 0
21/12/2011
0.70
 78,760 0.70 0.70 0.69 0 0 0
20/12/2011
0.69
 221,830 0.68 0.71 0.68 500 0 0.0
19/12/2011
0.68
 120,730 0.71 0.71 0.68 0 0 0
16/12/2011
0.71
 141,760 0.70 0.72 0.69 1,000 0 0.0
15/12/2011
0.69
 171,940 0.69 0.70 0.66 24,580 0 0.2
14/12/2011
0.68
 199,630 0.71 0.71 0.68 0 0 0
13/12/2011
0.71
 265,230 0.72 0.73 0.71 50,400 0 0.4
12/12/2011
0.71
 370,570 0.74 0.74 0.71 100,000 0 0.9
09/12/2011
0.74
 440,140 0.75 0.75 0.73 41,800 10,000 0.3
08/12/2011
0.75
 123,800 0.77 0.77 0.75 0 0 0
07/12/2011
0.77
 169,060 0.76 0.78 0.75 0 0 0
06/12/2011
0.77
 306,060 0.78 0.80 0.77 0 0 0
05/12/2011
0.77
 487,480 0.75 0.77 0.75 0 0 0
02/12/2011
0.74
 104,700 0.74 0.75 0.73 0 0 0
01/12/2011
0.73
 25,210 0.73 0.74 0.72 0 0 0
30/11/2011
0.71
 94,350 0.72 0.74 0.71 0 0 0
29/11/2011
0.74
 192,240 0.74 0.75 0.72 74,000 0 0.7
28/11/2011
0.75
 175,970 0.73 0.75 0.73 0 0 0
25/11/2011
0.72
 69,180 0.73 0.73 0.71 0 0 0
24/11/2011
0.72
 108,140 0.74 0.75 0.72 0 0 0
23/11/2011
0.74
 261,090 0.75 0.75 0.73 100,000 0 0.9
22/11/2011
0.73
 126,210 0.71 0.73 0.71 10 0 0.0
21/11/2011
0.71
 126,840 0.72 0.74 0.70 52,000 0 0.4
18/11/2011
0.73
 580,960 0.73 0.73 0.71 168,010 221,560 -0.5
17/11/2011
0.74
 211,220 0.75 0.76 0.74 200,000 222,740 -0.2
16/11/2011
0.75
 279,270 0.77 0.77 0.75 200,000 389,000 -1.7
15/11/2011
0.75
 203,880 0.75 0.76 0.74 0 86,610 -0.8
14/11/2011
0.75
 404,900 0.75 0.76 0.74 175,000 143,000 0.3
11/11/2011
0.76
 90,950 0.79 0.79 0.75 0 18,630 -0.2
10/11/2011
0.77
 245,890 0.76 0.78 0.76 125,500 0 1.2
09/11/2011
0.79
 97,740 0.80 0.80 0.78 0 0 0
08/11/2011
0.80
 145,330 0.77 0.80 0.76 0 0 0
07/11/2011
0.77
 369,070 0.77 0.79 0.76 63,230 0 0.6
04/11/2011
0.79
 263,120 0.80 0.80 0.79 1,000 0 0.0
03/11/2011
0.80
 200,180 0.81 0.81 0.78 0 0 0
02/11/2011
0.80
 401,660 0.82 0.83 0.80 0 18,320 -0.2
01/11/2011
0.83
 899,200 0.84 0.85 0.82 0 0 0
31/10/2011
0.83
 255,850 0.83 0.83 0.83 0 0 0
28/10/2011
0.80
 374,630 0.78 0.80 0.77 0 0 0
27/10/2011
0.76
 79,950 0.76 0.77 0.76 0 0 0
26/10/2011
0.76
 122,530 0.77 0.77 0.75 40,000 0 0.4
25/10/2011
0.76
 126,710 0.77 0.77 0.75 25,000 0 0.2
24/10/2011
0.77
 233,260 0.80 0.80 0.77 3,000 0 0.0
21/10/2011
0.79
 203,380 0.77 0.80 0.76 0 0 0
20/10/2011
0.76
 147,730 0.75 0.78 0.75 0 0 0
19/10/2011
0.75
 146,320 0.75 0.76 0.74 0 0 0
18/10/2011
0.75
 301,300 0.75 0.76 0.74 1,000 0 0.0
17/10/2011
0.77
 127,230 0.78 0.79 0.77 0 0 0
14/10/2011
0.78
 120,430 0.79 0.79 0.78 0 0 0
13/10/2011
0.78
 223,000 0.76 0.79 0.75 0 0 0
12/10/2011
0.77
 488,840 0.79 0.79 0.77 0 0 0
11/10/2011
0.80
 134,270 0.82 0.84 0.80 0 40,970 -0.4
10/10/2011
0.82
 177,910 0.82 0.84 0.80 0 3,500 0.0
07/10/2011
0.82
 309,790 0.83 0.84 0.82 0 40,000 -0.4
06/10/2011
0.81
 543,000 0.79 0.81 0.79 0 0 0
05/10/2011
0.78
 252,090 0.80 0.80 0.78 0 80,000 -0.8
04/10/2011
0.78
 265,680 0.78 0.80 0.76 3,500 0 0.0
03/10/2011
0.80
 220,050 0.84 0.84 0.80 0 0 0
30/09/2011
0.84
 197,910 0.86 0.86 0.84 0 10,860 -0.1
29/09/2011
0.86
 374,160 0.87 0.88 0.85 0 0 0
28/09/2011
0.89
 179,140 0.90 0.90 0.88 0 1,000 0.0
27/09/2011
0.88
 302,900 0.89 0.91 0.88 0 0 0
26/09/2011
0.88
 403,930 0.90 0.92 0.87 0 0 0
23/09/2011
0.90
 510,490 0.91 0.92 0.89 0 49,970 -0.6
22/09/2011
0.93
 459,020 0.92 0.95 0.91 0 243,020 -2.7
21/09/2011
0.92
 451,720 0.96 0.98 0.92 0 50,190 -0.6
20/09/2011
0.96
 792,400 0.94 0.98 0.93 159,900 0 1.8
19/09/2011
0.93
 758,280 0.87 0.93 0.86 14,020 565,000 -6.1
16/09/2011
0.89
 1,503,440 0.93 0.93 0.89 309,940 1,335,720 -11.2
15/09/2011
0.93
 1,143,270 0.94 0.95 0.93 250,000 829,570 -6.6
14/09/2011
0.98
 1,666,890 0.98 1.01 0.98 386,140 1,164,850 -9.4
13/09/2011
1.03
 1,274,520 1.00 1.05 0.98 66,700 752,900 -8.4
12/09/2011
1.02
 868,650 1.02 1.07 1.01 165,000 547,540 -4.7
09/09/2011
1.06
 560,730 1.00 1.07 1.00 216,820 95,000 1.6
08/09/2011
1.02
 610,890 1.01 1.02 1.00 201,630 202,500 0.0
07/09/2011
0.98
 601,560 0.96 0.99 0.96 39,800 0 0.5
06/09/2011
0.96
 730,710 0.93 0.97 0.90 50,000 1,200 0.6
05/09/2011
0.93
 768,770 0.93 0.93 0.90 150,000 76,160 0.8
01/09/2011
0.89
 92,300 0.89 0.89 0.89 0 4,000 0.0
31/08/2011
0.84
 210,410 0.84 0.84 0.84 0 2,000 0.0
30/08/2011
0.81
 45,490 0.81 0.81 0.81 0 3,000 0.0
29/08/2011
0.78
 286,310 0.76 0.78 0.76 0 55,100 -0.5
26/08/2011
0.75
 228,450 0.75 0.76 0.75 0 78,560 -0.7
25/08/2011
0.75
 167,780 0.74 0.75 0.73 0 100,440 -0.9
24/08/2011
0.71
 129,500 0.76 0.76 0.71 0 55,530 -0.5
23/08/2011
0.74
 89,250 0.74 0.75 0.74 0 2,000 0.0
22/08/2011
0.75
 136,000 0.72 0.75 0.72 0 19,580 -0.2
19/08/2011
0.72
 53,390 0.74 0.74 0.72 300 19,580 -0.2
18/08/2011
0.75
 94,750 0.77 0.77 0.75 35,740 0 0.3
17/08/2011
0.75
 56,190 0.74 0.75 0.74 0 9,790 -0.1
16/08/2011
0.72
 78,170 0.71 0.74 0.71 0 0 0
15/08/2011
0.71
 22,040 0.69 0.71 0.69 0 0 0
12/08/2011
0.69
 18,290 0.68 0.70 0.68 0 0 0
11/08/2011
0.68
 35,880 0.67 0.68 0.67 0 9,800 -0.1
10/08/2011
0.70
 107,430 0.71 0.71 0.69 0 47,990 -0.4
09/08/2011
0.68
 93,890 0.70 0.70 0.68 0 0 0
08/08/2011
0.71
 38,600 0.71 0.73 0.71 2,000 19,600 -0.2

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