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)
02/10/2024
20.69
 14,423,300 20.65 20.99 20.55 81,900 119,300 -0.8
01/10/2024
20.69
 20,595,200 20.99 21.37 20.69 231,600 320,700 -2.0
30/09/2024
20.69
 12,822,400 20.60 20.89 20.50 98,600 910,300 -17.3
27/09/2024
20.35
 17,349,100 20.26 20.69 20.21 110,900 133,300 -0.4
26/09/2024
20.21
 14,199,800 20.16 20.40 20.01 352,700 95,800 5.3
25/09/2024
20.11
 19,759,300 19.92 20.35 19.82 1,111,000 73,800 21.5
24/09/2024
19.58
 5,444,100 19.43 19.72 19.43 47,700 67,200 -0.4
23/09/2024
19.53
 5,462,200 19.82 20.01 19.53 170,400 708,300 -10.9
20/09/2024
19.72
 15,037,800 19.82 20.11 19.72 256,200 1,758,200 -30.6
19/09/2024
19.63
 7,330,600 19.63 19.82 19.63 56,000 5,400 1.0
18/09/2024
19.53
 9,280,300 19.48 19.53 19.33 416,500 16,000 8.0
17/09/2024
19.43
 5,872,500 18.95 19.43 18.95 248,300 353,600 -2.1
16/09/2024
19.04
 9,085,100 19.38 19.53 19.04 179,900 2,362,200 -43.3
13/09/2024
19.38
 7,262,300 19.63 19.72 19.33 2,600 1,835,100 -36.8
12/09/2024
19.58
 4,842,400 19.92 20.06 19.58 19,000 576,600 -11.3
11/09/2024
19.72
 8,507,800 19.53 19.87 19.38 109,700 1,165,600 -21.2
10/09/2024
19.48
 8,315,100 20.16 20.16 19.38 46,500 1,733,000 -34.2
09/09/2024
19.82
 15,083,100 19.72 20.26 19.53 0 0 0
06/09/2024
19.38
 7,386,000 19.29 19.43 19.04 23,200 627,400 -11.9
05/09/2024
19.33
 14,013,300 19.82 19.87 19.24 40,000 3,646,600 -72.5
04/09/2024
19.72
 11,966,600 19.72 20.01 19.63 4,600 2,594,300 -52.7
30/08/2024
20.21
 7,760,200 20.21 20.45 20.16 137,400 32,200 2.2
29/08/2024
20.21
 5,836,800 20.40 20.50 20.21 173,400 600,900 -8.9
28/08/2024
20.31
 15,082,700 20.35 20.60 20.01 4,600 3,525,600 -73.6
27/08/2024
20.21
 6,279,000 20.40 20.40 20.16 42,200 545,000 -10.5
26/08/2024
20.40
 13,718,000 20.84 20.99 20.31 37,600 3,438,300 -71.9
23/08/2024
20.60
 14,310,700 20.26 20.60 19.82 24,300 2,040,900 -41.7
22/08/2024
20.16
 15,112,900 20.65 20.74 20.01 77,100 5,926,600 -121.9
21/08/2024
20.45
 17,294,500 20.45 20.79 20.31 18,200 3,163,100 -66.4
20/08/2024
20.26
 13,000,700 20.21 20.45 19.92 513,000 1,933,000 -29.3
19/08/2024
20.06
 12,024,500 19.92 20.60 19.87 149,600 2,197,100 -42.7
16/08/2024
19.77
 14,166,000 19.04 19.87 19.04 683,600 3,480,900 -56.6
15/08/2024
19.04
 11,032,200 19.82 19.92 19.04 291,200 888,700 -12.1
14/08/2024
19.77
 5,977,900 20.21 20.26 19.77 69,700 1,034,400 -19.8
13/08/2024
20.06
 6,836,500 20.60 20.60 19.82 281,900 1,221,800 -19.5
12/08/2024
20.40
 3,915,300 20.31 20.69 20.26 3,500 16,500 -0.3
09/08/2024
20.26
 5,142,300 20.26 20.45 20.11 207,375 653,500 -9.3
08/08/2024
20.01
 5,867,100 20.26 20.60 19.87 58,200 445,100 -8.1
07/08/2024
20.50
 5,425,100 20.40 20.50 19.92 961,200 566,300 8.5
06/08/2024
20.35
 9,877,100 19.82 20.35 19.43 1,566,000 1,101,700 10.3
05/08/2024
19.43
 14,381,700 20.35 20.55 19.43 164,700 756,300 -12.3
02/08/2024
20.84
 9,848,900 19.82 20.94 19.82 1,397,300 131,500 26.6
01/08/2024
20.26
 15,122,900 21.18 21.37 20.06 1,847,500 1,494,600 7.4
31/07/2024
21.18
 27,851,700 22.35 22.44 20.69 1,056,500 3,616,100 -57.7
30/07/2024
22.25
 6,975,300 22.64 22.78 22.15 190,600 262,000 -1.7
29/07/2024
22.64
 7,244,300 22.74 23.03 22.54 190,600 262,000 -1.7
26/07/2024
22.49
 4,702,500 22.35 22.49 22.20 186,600 2,800 4.2
25/07/2024
22.20
 5,992,400 22.06 22.49 22.01 62,600 757,900 -15.9
24/07/2024
22.25
 9,945,900 21.86 22.44 21.47 1,149,000 24,100 25.4
23/07/2024
21.96
 11,000,500 22.35 22.54 21.86 897,100 1,102,900 -4.7
22/07/2024
22.20
 13,292,300 23.08 23.17 22.01 394,600 1,082,300 -16.1
19/07/2024
23.08
 9,444,000 23.56 23.56 22.98 15,100 2,792,800 -66.4
18/07/2024
23.71
 15,515,600 23.03 23.76 22.44 1,443,300 1,325,700 2.6
17/07/2024
23.03
 23,028,000 23.66 23.76 22.25 668,300 1,592,800 -22.3
16/07/2024
23.61
 8,726,900 23.90 24.00 23.56 144,700 1,371,500 -30.1
15/07/2024
23.85
 7,446,100 24.29 24.34 23.71 44,200 1,421,600 -33.9
12/07/2024
24.19
 17,974,800 24.14 24.58 23.56 137,800 510,900 -9.2
11/07/2024
24.14
 16,543,500 24.78 24.87 24.00 314,400 1,727,900 -35.7
10/07/2024
24.58
 27,768,000 24.63 25.36 24.44 944,500 3,173,700 -57.2
09/07/2024
24.48
 12,808,100 24.68 24.78 24.19 1,057,800 1,815,300 -19.0
08/07/2024
24.63
 15,829,400 24.34 25.07 24.24 766,600 2,134,500 -34.7
05/07/2024
24.24
 8,410,900 24.29 24.48 23.95 234,500 441,800 -5.1
04/07/2024
24.24
 12,078,400 24.39 24.73 23.95 231,000 1,293,300 -26.5
03/07/2024
24.19
 11,403,000 24.24 24.48 24.14 799,300 1,165,200 -9.1
02/07/2024
24.14
 9,312,600 23.80 24.14 23.61 668,600 994,400 -7.9
01/07/2024
23.71
 9,113,900 23.22 23.85 23.12 1,733,500 857,600 21.1
28/06/2024
23.22
 17,224,700 24.00 24.05 22.83 1,332,200 1,632,300 -7.6
27/06/2024
24.14
 11,202,000 24.14 24.29 23.71 934,300 371,000 14.0
26/06/2024
24.34
 15,686,500 24.29 24.48 23.80 1,821,600 1,439,500 9.6
25/06/2024
24.29
 21,408,000 23.32 24.58 23.27 3,058,400 2,050,800 24.3
24/06/2024
23.32
 27,733,600 24.14 24.39 23.12 1,729,800 2,949,200 -30.2
21/06/2024
24.48
 14,586,600 24.48 24.87 24.05 1,098,900 2,281,100 -29.9
20/06/2024
24.48
 17,862,900 24.48 24.73 23.85 102,400 1,992,000 -47.2
19/06/2024
24.48
 18,621,400 24.39 25.02 24.24 1,035,100 1,628,500 -15.1
18/06/2024
24.44
 11,387,900 24.87 24.87 24.29 2,138,100 286,600 46.6
17/06/2024
24.44
 43,647,100 23.03 24.44 22.83 6,650,900 2,335,400 106.1
14/06/2024
22.88
 17,400,200 23.61 24.19 22.88 1,046,900 309,200 17.7
13/06/2024
23.71
 8,757,700 24.00 24.00 23.56 1,275,900 109,800 28.5
12/06/2024
23.85
 11,923,800 23.46 23.85 23.12 970,400 85,100 21.6
11/06/2024
23.61
 16,269,900 23.51 23.95 23.37 443,500 653,307 -5.1
10/06/2024
23.32
 17,423,800 23.03 23.32 22.78 1,158,502 1,351,400 -4.4
07/06/2024
22.83
 9,153,100 22.93 22.98 22.59 507,800 1,111,350 -14.1
06/06/2024
22.83
 15,957,800 22.64 23.32 22.44 1,187,800 725,923 10.8
05/06/2024
22.49
 12,368,700 22.59 22.78 22.35 1,582,900 543,900 24.1
04/06/2024
22.49
 31,581,500 21.76 22.98 21.76 3,426,300 645,200 64.5
03/06/2024
21.72
 11,779,800 21.37 21.72 21.33 498,300 461,200 0.9
31/05/2024
21.18
 6,015,200 21.08 21.28 20.84 285,300 83,700 4.4
30/05/2024
20.94
 7,180,500 20.89 21.18 20.74 12,000 178,700 -3.6
29/05/2024
21.23
 10,032,900 21.57 21.76 21.13 400,500 1,758,300 -29.9
28/05/2024
21.42
 7,255,700 21.52 21.52 21.28 35,100 566,300 -11.7
27/05/2024
21.37
 6,735,200 20.89 21.37 20.79 425,700 504,400 -1.7
24/05/2024
20.94
 14,429,600 21.47 21.86 20.65 109,000 244,200 -3.0
23/05/2024
21.72
 14,555,300 21.33 21.72 21.23 737,600 1,111,600 -8.2
22/05/2024
21.33
 15,581,500 21.23 21.62 20.99 500,000 548,000 -1.1
21/05/2024
21.18
 7,109,800 21.18 21.33 20.89 302,200 84,100 4.8
20/05/2024
21.33
 11,474,700 21.37 21.52 21.18 331,700 1,786,100 -31.9
17/05/2024
21.23
 8,791,600 20.89 21.23 20.69 1,584,200 263,503 28.6
16/05/2024
20.89
 11,866,100 20.94 21.08 20.84 2,495,800 1,114,300 29.9
15/05/2024
20.60
 10,133,000 20.31 20.79 20.31 1,870,500 690,300 25.1
14/05/2024
20.26
 5,136,300 20.50 20.60 20.21 41,000 572,900 -11.2

Chính sách bảo mật | Điều khoản sử dụng |