CTCP Tập đoàn Hoa Sen (hsg)

10.15
0.05
(0.50%)
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
(2026-08-19) 		-0.45 -4.27% 54,708,000 -748,000 -12.4
10.05
15.60
10.15
2 tháng
(2026-07-20) 		-0.55 -5.16% 100,575,700 -900,500 -14.3
10.05
15.60
10.15
3 tháng
(2026-06-22) 		-1.85 -15.48% 157,763,200 -3,817,100 -48.4
10.05
15.60
10.15
6 tháng
(2026-03-23) 		-0.55 -5.20% 389,594,200 -5,221,000 -55.2
7.77
15.60
10.15
12 tháng
(2025-09-23) 		-4.44 -30.53% 895,299,600 -40,968,200 -665.4
7.77
15.60
10.15
24 tháng
(2024-09-30) 		-5.82 -36.55% 2,909,740,600 -39,796,980 -907.6
7.55
16.12
10.15
36 tháng
(2023-10-04) 		-3.81 -27.38% 5,855,276,600 -106,780,529 -2,329.9
7.35
18.95
10.15
60 tháng
(2021-10-14) 		-18.45 -64.62% 11,790,793,100 -45,449,179 -1,905.5
5.20
29.37
10.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/11/2010
1.38
 417,920 1.45 1.45 1.38 24,720 239,440 -3.7
08/11/2010
1.45
 112,850 1.47 1.47 1.43 27,370 10,750 0.3
05/11/2010
1.47
 213,520 1.43 1.47 1.43 36,490 0 0.7
04/11/2010
1.43
 103,080 1.42 1.43 1.41 20,260 0 0.4
03/11/2010
1.42
 216,040 1.45 1.47 1.42 92,290 24,000 1.2
02/11/2010
1.45
 127,090 1.49 1.49 1.45 9,220 0 0.2
01/11/2010
1.49
 46,130 1.49 1.50 1.47 32,500 0 0.6
29/10/2010
1.49
 73,820 1.47 1.50 1.44 9,220 41,440 -0.6
28/10/2010
1.47
 176,140 1.51 1.52 1.47 103,220 0 2.0
27/10/2010
1.51
 227,850 1.54 1.55 1.50 98,690 13,890 1.6
26/10/2010
1.54
 225,940 1.50 1.57 1.51 22,440 22,000 0.0
25/10/2010
1.50
 187,460 1.51 1.51 1.43 9,220 60,000 -0.9
22/10/2010
1.51
 188,190 1.50 1.51 1.47 90,260 0 1.7
21/10/2010
1.50
 222,840 1.51 1.53 1.47 33,570 0 0.6
20/10/2010
1.51
 361,240 1.58 1.58 1.51 14,310 124,500 -2.1
19/10/2010
1.58
 218,800 1.64 1.65 1.57 40,520 66,500 -0.5
18/10/2010
1.64
 115,440 1.66 1.66 1.64 9,810 0 0.2
15/10/2010
1.66
 116,340 1.66 1.66 1.64 56,150 0 1.2
14/10/2010
1.66
 158,660 1.68 1.69 1.66 20,010 200 0.4
13/10/2010
1.68
 61,540 1.67 1.68 1.66 40,680 0 0.9
12/10/2010
1.67
 378,150 1.71 1.71 1.66 195,710 0 4.1
11/10/2010
1.71
 273,690 1.66 1.71 1.66 118,070 36,460 1.7
08/10/2010
1.66
 135,900 1.72 1.73 1.66 41,280 0 0.9
07/10/2010
1.72
 206,040 1.73 1.75 1.72 44,510 0 1.0
06/10/2010
1.73
 608,740 1.70 1.76 1.70 196,430 0 4.3
05/10/2010
1.70
 370,400 1.70 1.70 1.63 191,850 1,800 4.0
04/10/2010
1.70
 492,980 1.78 1.78 1.70 95,900 103,420 -0.1
01/10/2010
1.78
 252,330 1.78 1.78 1.73 69,420 90,920 -0.5
30/09/2010
1.78
 242,550 1.81 1.81 1.74 65,630 0 1.5
29/09/2010
1.81
 114,510 1.85 1.85 1.81 5,460 0 0.1
28/09/2010
1.85
 142,910 1.84 1.86 1.83 20,630 0 0.5
27/09/2010
1.84
 114,940 1.87 1.87 1.82 500 27,880 -0.6
24/09/2010
1.87
 197,050 1.85 1.88 1.82 0 4,470 -0.1
23/09/2010
1.85
 440,560 1.87 1.87 1.80 25,240 145,880 -2.8
22/09/2010
1.87
 277,700 1.89 1.89 1.86 59,160 112,330 -1.3
21/09/2010
1.89
 310,080 1.93 1.93 1.89 42,520 90,280 -1.1
20/09/2010
1.93
 581,060 1.95 2.00 1.93 71,340 245,000 -4.2
17/09/2010
1.95
 533,630 1.89 1.95 1.89 17,670 68,070 -1.2
16/09/2010
1.89
 118,400 1.92 1.93 1.87 9,830 22,700 -0.3
15/09/2010
1.92
 224,030 1.91 1.92 1.85 53,600 16,000 0.9
14/09/2010
1.91
 192,630 1.89 1.91 1.86 1,310 4,020 -0.1
13/09/2010
1.89
 418,740 1.93 1.93 1.83 37,560 2,980 0.8
10/09/2010
1.93
 511,110 2.02 2.02 1.93 6,500 40,000 -0.8
09/09/2010
2.02
 325,820 1.98 2.02 1.96 21,570 0 0.5
08/09/2010
1.98
 711,460 1.98 2.01 1.91 132,780 326,200 -4.8
07/09/2010
1.98
 589,250 2.03 2.08 1.96 38,510 147,730 -2.8
06/09/2010
2.03
 570,270 1.93 2.03 1.99 18,490 3,000 0.4
01/09/2010
1.93
 514,370 1.87 1.96 1.82 23,580 4,560 0.5
31/08/2010
1.87
 299,360 1.78 1.87 1.79 34,320 1,000 0.8
30/08/2010
1.78
 228,230 1.70 1.78 1.77 0 0 0
27/08/2010
1.70
 183,230 1.71 1.73 1.64 0 0 0
26/08/2010
1.71
 314,450 1.64 1.71 1.58 37,250 35,100 0.1
25/08/2010
1.64
 284,290 1.72 1.72 1.64 51,580 0 1.1
24/08/2010
1.72
 223,890 1.81 1.81 1.72 1,100 42,070 -0.9
23/08/2010
1.81
 51,730 1.84 1.84 1.78 0 15,100 -0.3
20/08/2010
1.84
 549,740 1.87 1.87 1.78 87,310 189,750 -2.3
19/08/2010
1.87
 215,700 1.89 1.89 1.85 61,700 0 1.5
18/08/2010
1.89
 155,140 1.93 1.93 1.87 56,120 0 1.3
17/08/2010
1.93
 256,140 1.96 1.96 1.89 72,670 10,000 1.5
16/08/2010
1.96
 484,070 1.87 1.96 1.89 0 0 0
13/08/2010
1.87
 355,780 1.78 1.87 1.77 0 0 0
12/08/2010
1.78
 470,900 1.87 1.87 1.78 34,000 148,200 -2.6
11/08/2010
1.87
 169,790 1.89 1.93 1.82 10,000 59,340 -1.2
10/08/2010
1.89
 416,930 1.98 1.98 1.89 52,000 213,390 -3.9
09/08/2010
1.98
 122,470 2.08 2.08 1.98 9,280 46,690 -0.9
06/08/2010
2.08
 53,110 2.12 2.12 2.08 6,960 0 0.2
05/08/2010
2.12
 89,610 2.13 2.19 2.12 17,430 0 0.5
04/08/2010
2.13
 137,720 2.21 2.21 2.13 400 34,740 -0.9
03/08/2010
2.21
 181,650 2.26 2.27 2.20 30,080 90,640 -1.7
02/08/2010
2.26
 139,830 2.31 2.31 2.26 0 62,400 -1.8
30/07/2010
2.31
 153,760 2.31 2.34 2.30 52,170 0 1.5
29/07/2010
2.31
 214,620 2.33 2.33 2.28 115,570 80,000 1.0
28/07/2010
2.33
 233,290 2.34 2.34 2.32 133,000 117,790 0.4
27/07/2010
2.34
 314,280 2.31 2.38 2.32 178,670 68,300 3.3
26/07/2010
2.31
 66,110 2.32 2.34 2.31 21,870 0 0.6
23/07/2010
2.32
 133,930 2.31 2.34 2.31 69,410 0 2.0
22/07/2010
2.31
 118,570 2.34 2.34 2.31 61,870 5,090 1.7
21/07/2010
2.34
 198,910 2.35 2.35 2.33 95,170 70,000 0.7
20/07/2010
2.35
 117,240 2.35 2.36 2.34 37,000 10,950 0.8
19/07/2010
2.35
 74,570 2.39 2.39 2.34 21,830 0 0.7
16/07/2010
2.39
 76,380 2.42 2.42 2.38 21,910 0 0.7
15/07/2010
2.42
 208,770 2.44 2.46 2.41 69,930 16,000 1.7
14/07/2010
2.44
 296,410 2.43 2.51 2.43 98,500 0 3.1
13/07/2010
2.43
 211,890 2.32 2.43 2.34 29,910 10,000 0.6
12/07/2010
2.32
 91,410 2.27 2.32 2.27 30,130 5,600 0.7
09/07/2010
2.27
 91,030 2.28 2.32 2.27 4,170 0 0.1
08/07/2010
2.28
 91,940 2.28 2.34 2.28 500 54,000 -1.5
07/07/2010
2.28
 154,310 2.30 2.36 2.28 40,000 55,510 -0.4
06/07/2010
2.30
 196,560 2.33 2.34 2.30 60,000 62,080 -0.1
05/07/2010
2.33
 271,440 2.34 2.38 2.33 145,450 215,000 -2.0
02/07/2010
2.34
 380,200 2.35 2.36 2.32 175,800 273,990 -2.9
01/07/2010
2.35
 385,200 2.38 2.38 2.34 235,730 258,400 -0.7
30/06/2010
2.38
 655,500 2.48 2.48 2.37 153,000 415,200 -7.9
29/06/2010
2.48
 144,980 2.49 2.54 2.48 49,290 60,000 -0.3
28/06/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
28/06/2010
2.49
 116,270 2.56 2.57 2.49 14,300 1,000 0.4
25/06/2010
2.56
 274,100 2.57 2.57 2.55 127,750 27,300 3.9
24/06/2010
2.57
 260,100 2.60 2.61 2.56 87,330 10,320 3.0
23/06/2010
2.60
 148,520 2.61 2.61 2.59 54,560 0 2.1
22/06/2010
2.61
 365,800 2.68 2.68 2.60 186,080 17,920 6.7
21/06/2010
2.68
 158,760 2.75 2.75 2.68 7,950 6,570 0.1

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