CTCP Tập đoàn Hoa Sen (hsg)

15.55
0.15
(0.97%)
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)
01/12/2009
3.53
 304,800 3.50 3.61 3.53 0 0 0
30/11/2009
3.50
 407,570 3.35 3.50 3.33 14,740 0 0
27/11/2009
3.35
 686,580 3.30 3.46 3.13 47,180 18,000 0
26/11/2009
3.30
 159,150 3.47 3.47 3.30 31,780 15,000 0
25/11/2009
3.47
 544,780 3.65 3.65 3.47 5,800 0 0
24/11/2009
3.65
 506,950 3.65 3.75 3.58 93,670 0 0
23/11/2009
3.65
 458,640 3.79 3.79 3.65 152,500 0 0
20/11/2009
3.79
 404,950 3.86 3.90 3.79 102,000 41,500 0
19/11/2009
3.86
 458,660 3.83 3.90 3.83 0 0 0
18/11/2009
3.83
 393,560 3.75 3.83 3.72 0 15,890 0
17/11/2009
3.75
 254,230 3.75 3.79 3.72 1,940 0 0
16/11/2009
3.75
 349,080 3.79 3.86 3.75 0 4,640 0
13/11/2009
3.79
 831,760 3.61 3.79 3.58 35,200 24,810 0
12/11/2009
3.61
 887,430 3.46 3.61 3.47 81,430 0 0
11/11/2009
3.46
 536,930 3.30 3.46 3.26 2,860 0 0
10/11/2009
3.30
 379,620 3.47 3.50 3.30 500 0 0
09/11/2009
3.47
 410,150 3.65 3.65 3.47 7,430 0 0
06/11/2009
3.65
 331,950 3.79 3.90 3.65 3,000 0 0
05/11/2009
3.79
 387,560 3.68 3.86 3.68 0 0 0
04/11/2009
3.68
 553,590 3.72 3.90 3.61 0 43,000 0
03/11/2009
3.72
 677,890 3.90 3.90 3.72 5,450 17,600 0
02/11/2009
3.90
 784,010 4.08 4.08 3.90 0 283,940 0
30/10/2009
4.08
 419,160 4.04 4.15 4.01 1,960 0 0
29/10/2009
4.04
 798,520 4.22 4.22 4.04 0 23,900 0
28/10/2009
4.22
 644,190 4.18 4.33 4.18 68,240 0 0
27/10/2009
4.18
 756,950 4.29 4.29 4.08 0 0 0
26/10/2009
4.29
 1,010,360 4.51 4.51 4.29 100,000 0 0
23/10/2009
4.51
 1,376,110 4.72 4.72 4.51 39,570 0 0
22/10/2009
4.72
 1,911,350 4.51 4.72 4.65 30,000 3,000 0
21/10/2009
4.51
 1,866,070 4.29 4.51 4.22 26,440 12,000 0
20/10/2009
4.29
 777,000 4.26 4.29 4.22 100,670 0 0
19/10/2009
4.26
 557,580 4.26 4.29 4.22 95,470 0 0
16/10/2009
4.26
 1,076,180 4.43 4.43 4.22 0 60 0
15/10/2009
4.43
 1,134,730 4.43 4.54 4.40 80,000 0 0
14/10/2009
4.43
 763,630 4.29 4.43 4.26 2,560 0 0
13/10/2009
4.29
 442,500 4.36 4.40 4.29 0 0 0
12/10/2009
4.36
 1,376,080 4.22 4.40 4.22 13,000 0 0
09/10/2009
4.22
 991,950 4.22 4.29 4.18 5,960 102,400 0
08/10/2009
4.22
 641,500 4.33 4.33 4.22 0 5,000 0
07/10/2009
4.33
 691,200 4.26 4.40 4.26 0 0 0
06/10/2009
4.26
 550,620 4.29 4.36 4.26 10,220 35,000 0
05/10/2009
4.29
 1,277,960 4.15 4.33 4.11 2,400 62,500 0
02/10/2009
4.15
 1,308,740 4.26 4.26 4.08 10,670 600 0
01/10/2009
4.26
 642,430 4.43 4.43 4.26 15,280 0 0
30/09/2009
4.43
 888,740 4.54 4.54 4.43 0 33,600 0
29/09/2009
4.54
 1,182,660 4.61 4.65 4.51 1,930 1,200 0
28/09/2009
4.61
 1,071,070 4.51 4.72 4.54 0 2,500 0
25/09/2009
4.51
 555,330 4.43 4.51 4.40 0 1,000 0
24/09/2009
4.43
 763,890 4.58 4.58 4.43 33,600 60,270 0
23/09/2009
4.58
 2,062,720 4.36 4.58 4.47 2,200 39,070 0
22/09/2009
4.36
 1,296,800 4.36 4.36 4.29 127,500 10,150 0
21/09/2009
4.36
 1,012,140 4.40 4.43 4.29 0 0 0
18/09/2009
4.40
 704,220 4.40 4.43 4.29 0 130,000 0
17/09/2009
4.40
 1,335,390 4.26 4.43 4.22 2,400 158,340 0
16/09/2009
4.26
 900,360 4.36 4.43 4.22 0 9,890 0
15/09/2009
4.36
 1,357,050 4.47 4.47 4.26 1,520 197,350 0
14/09/2009
4.47
 812,430 4.43 4.51 4.36 10,170 13,280 0
11/09/2009
4.43
 958,450 4.51 4.58 4.43 5,000 45,000 0
10/09/2009
4.51
 1,650,350 4.29 4.51 4.29 10,000 10,000 0
09/09/2009
4.29
 717,970 4.11 4.29 4.15 3,620 10,000 0
08/09/2009
4.11
 778,360 3.93 4.11 4.01 11,410 15,000 0
07/09/2009
3.93
 1,381,250 3.75 3.93 3.65 15,300 45,830 0
04/09/2009
3.75
 1,207,800 3.93 4.04 3.75 4,120 24,710 0
03/09/2009
3.93
 1,355,110 3.83 4.01 3.75 5,000 8,650 0
02/09/2009
3.83
 0 3.83 3.83 3.83 0 0 0
01/09/2009
3.83
 1,158,280 3.65 3.83 3.54 9,260 1,800 0
31/08/2009
3.65
 503,080 3.48 3.65 3.65 680 0 0
28/08/2009
3.48
 1,082,140 3.31 3.48 3.38 5,150 0 0
27/08/2009: Cổ tức tiền mặt tỉ lệ: 10%
27/08/2009
3.31
 573,060 3.15 3.31 3.22 0 0 0
26/08/2009
3.15
 534,770 3.15 3.23 3.13 3,600 36,550 0
25/08/2009
3.15
 864,000 3.20 3.24 3.14 0 57,530 0
24/08/2009
3.20
 840,520 3.20 3.25 3.13 22,000 2,000 0
21/08/2009
3.20
 936,380 3.21 3.33 3.08 2,250 0 0
20/08/2009
3.21
 710,830 3.06 3.21 3.17 0 400 0
19/08/2009
3.06
 715,980 2.92 3.06 2.97 0 190 0
18/08/2009
2.92
 828,290 2.79 2.92 2.77 2,500 7,370 0
17/08/2009
2.79
 380,930 2.78 2.85 2.69 0 0 0
14/08/2009
2.78
 451,590 2.83 2.83 2.78 89,130 0 0
13/08/2009
2.83
 757,150 2.83 2.87 2.82 650 0 0
12/08/2009
2.83
 702,630 2.95 2.99 2.83 30,000 800 0
11/08/2009
2.95
 713,910 2.92 2.96 2.87 20,000 1,500 0
10/08/2009
2.92
 1,287,350 2.83 2.96 2.80 37,000 10,000 0
07/08/2009
2.83
 1,335,630 2.71 2.84 2.72 3,980 650 0
06/08/2009
2.71
 876,960 2.58 2.71 2.69 46,160 0 0
05/08/2009
2.58
 922,520 2.46 2.58 2.43 1,500 3,000 0
04/08/2009
2.46
 450,110 2.38 2.46 2.41 0 11,500 0
03/08/2009
2.38
 220,970 2.38 2.41 2.36 400 0 0
31/07/2009
2.38
 328,790 2.31 2.38 2.31 11,840 0 0
30/07/2009
2.31
 327,420 2.33 2.33 2.27 3,000 0 0
29/07/2009
2.33
 255,030 2.34 2.41 2.33 11,570 0 0
28/07/2009
2.34
 394,200 2.42 2.45 2.34 52,210 0 0
27/07/2009
2.42
 736,070 2.33 2.44 2.33 63,510 2,000 0
24/07/2009
2.33
 508,080 2.22 2.33 2.33 26,270 0 0
23/07/2009
2.22
 321,950 2.12 2.22 2.08 100,240 0 0
22/07/2009
2.12
 122,970 2.11 2.15 2.12 43,560 0 0
21/07/2009
2.11
 167,130 2.11 2.13 2.06 0 0 0
20/07/2009
2.11
 186,190 2.22 2.22 2.11 0 0 0
17/07/2009
2.22
 323,240 2.20 2.25 2.18 0 0 0
16/07/2009
2.20
 160,540 2.15 2.22 2.16 31,820 0 0
15/07/2009
2.15
 186,750 2.15 2.23 2.15 14,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |