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)
13/05/2024
20.40
 11,011,100 20.11 20.60 20.11 625,300 760,100 -2.8
10/05/2024
20.06
 6,800,500 19.87 20.16 19.67 421,300 1,090,700 -13.7
09/05/2024
19.82
 8,706,800 20.31 20.45 19.82 319,000 1,490,800 -24.3
08/05/2024
20.06
 7,918,100 19.82 20.35 19.53 242,600 1,072,900 -17.1
07/05/2024
19.92
 5,947,800 19.92 20.11 19.72 80,700 521,100 -9.0
06/05/2024
19.82
 6,780,900 19.72 20.01 19.53 215,400 1,160,200 -19.3
03/05/2024
19.43
 6,732,400 19.43 19.67 19.29 1,351,800 96,200 25.2
02/05/2024
19.24
 3,908,100 18.85 19.33 18.80 76,700 481,600 -7.9
26/04/2024
18.85
 3,700,900 18.85 19.14 18.70 24,400 162,500 -2.7
25/04/2024
19.04
 3,268,200 19.14 19.14 18.85 28,000 589,300 -11.0
24/04/2024: Cổ tức tiền mặt tỉ lệ: 5%
24/04/2024
19.09
 6,088,300 18.95 19.33 18.75 123,500 1,545,600 -27.9
23/04/2024
18.46
 5,710,400 19.12 19.12 18.46 35,400 641,900 -12.1
22/04/2024
19.12
 6,298,700 18.84 19.17 18.74 968,400 127,900 16.8
19/04/2024
18.51
 13,118,000 18.70 19.12 18.37 2,035,600 373,600 32.9
17/04/2024
18.93
 7,273,900 19.88 19.88 18.93 461,600 902,600 -9.5
16/04/2024
19.64
 14,288,400 20.16 20.21 19.08 644,400 2,290,400 -34.6
15/04/2024
20.16
 19,515,200 21.68 21.82 20.16 308,900 2,884,700 -58.6
12/04/2024
21.68
 7,553,300 21.77 21.96 21.54 8,600 2,698,600 -61.4
11/04/2024
21.68
 11,736,900 21.30 22.15 21.21 886,700 1,892,300 -23.0
10/04/2024
21.44
 5,240,400 21.77 21.82 21.44 8,800 1,581,900 -35.9
09/04/2024
21.63
 3,992,100 21.44 21.73 21.44 60,700 358,900 -6.8
08/04/2024
21.39
 5,443,100 21.44 21.77 21.30 62,200 299,900 -5.4
05/04/2024
21.39
 14,838,500 21.73 21.87 21.39 423,100 1,525,900 -25.1
04/04/2024
21.96
 10,494,200 22.29 22.39 21.96 596,400 193,900 9.4
03/04/2024
22.39
 9,875,300 22.86 22.91 22.34 141,300 588,900 -10.7
02/04/2024
22.86
 16,386,500 22.15 22.86 22.06 2,251,000 61,400 52.1
01/04/2024
22.34
 12,147,900 22.34 22.53 22.06 859,200 1,718,600 -20.3
29/03/2024
22.39
 9,987,500 22.77 22.81 22.39 26,700 517,600 -11.7
28/03/2024
22.77
 13,643,300 22.91 22.91 22.48 201,900 812,000 -14.6
27/03/2024
22.81
 27,369,300 22.72 23.34 22.63 1,930,000 590,800 32.6
26/03/2024
22.25
 11,522,900 21.58 22.25 21.58 256,900 537,300 -6.5
25/03/2024
21.77
 14,818,600 22.20 22.48 21.68 89,000 68,800 0.5
22/03/2024
22.01
 31,322,600 21.63 22.20 21.49 1,419,500 128,200 29.8
21/03/2024
21.49
 14,860,600 21.30 21.63 21.11 1,529,200 711,200 18.6
20/03/2024
21.16
 6,390,100 21.16 21.25 20.92 610,500 730,300 -2.6
19/03/2024
21.02
 17,293,100 20.54 21.58 20.35 6,200 2,154,100 -47.6
18/03/2024
20.50
 16,324,100 21.02 21.16 19.79 651,700 1,937,700 -27.8
15/03/2024
20.92
 12,987,100 21.02 21.49 20.87 180,800 2,418,000 -49.6
14/03/2024
21.06
 9,751,100 21.49 21.49 20.92 311,300 2,666,200 -52.8
13/03/2024
21.39
 11,284,600 20.83 21.49 20.68 425,500 1,741,800 -28.9
12/03/2024
20.68
 11,651,000 20.73 20.87 20.68 464,700 2,297,900 -40.2
11/03/2024
20.78
 10,564,600 21.21 21.25 20.73 639,100 284,700 7.9
08/03/2024
21.21
 17,365,900 21.68 21.77 21.16 574,700 1,140,451 -12.7
07/03/2024
21.63
 9,241,700 21.68 21.87 21.54 660,800 524,541 3.1
06/03/2024
21.63
 7,385,300 22.25 22.25 21.54 40,450 570,527 -12.2
05/03/2024
22.25
 11,632,900 22.20 22.44 21.96 262,900 256,900 0.2
04/03/2024
22.20
 19,031,300 22.10 22.53 21.87 559,900 100,698 10.8
01/03/2024
21.82
 9,527,600 21.49 21.87 21.44 230,490 117,295 2.6
29/02/2024
21.54
 9,688,500 21.73 21.87 21.39 151,610 568,002 -9.5
28/02/2024
21.68
 8,258,300 21.77 21.92 21.49 31,700 34,305 -0.1
27/02/2024
21.63
 16,209,300 21.35 22.06 21.30 621,200 299,844 7.3
26/02/2024
21.25
 8,024,100 20.97 21.30 20.92 235,210 965,344 -16.3
23/02/2024
20.97
 12,862,400 21.39 21.63 20.97 66,300 253,320 -4.3
22/02/2024
21.35
 9,094,600 21.49 21.58 21.35 29,210 1,633,167 -36.3
21/02/2024
21.49
 14,276,400 21.82 21.87 21.39 24,600 411,670 -8.8
20/02/2024
21.82
 8,639,700 22.06 22.10 21.77 47,900 1,035,951 -22.8
19/02/2024
22.06
 15,246,100 22.10 22.39 21.68 60,575 307,400 -5.7
16/02/2024
22.10
 7,205,200 22.15 22.25 21.96 58,980 102,216 -1.0
15/02/2024
22.15
 11,810,000 22.20 22.63 22.06 916,100 64,754 20.1
07/02/2024
22.01
 7,674,400 21.87 22.10 21.87 7,100 24,300 -0.4
06/02/2024
21.87
 7,137,400 21.92 22.15 21.87 44,700 317,689 -6.3
05/02/2024
21.87
 6,949,000 21.77 21.96 21.68 117,000 60,400 1.3
02/02/2024
21.68
 10,087,300 21.68 22.06 21.58 500,009 276,273 5.1
01/02/2024
21.68
 7,378,800 21.49 21.73 21.44 618,500 1,304,200 -15.6
31/01/2024
21.68
 12,997,300 21.73 21.92 21.39 2,236,000 716,000 34.7
30/01/2024
21.92
 9,393,200 21.63 21.92 21.39 1,012,900 586,400 9.9
29/01/2024
21.63
 22,504,300 22.20 22.25 21.58 2,041,100 1,284,900 17.2
26/01/2024
22.29
 14,839,500 21.92 22.44 21.92 2,026,600 16,500 47.2
25/01/2024
21.87
 12,704,900 21.68 22.06 21.44 645,200 116,200 12.2
24/01/2024
21.63
 10,338,500 21.63 21.82 21.58 489,400 64,700 9.7
23/01/2024
21.63
 6,165,000 21.87 21.96 21.58 35,600 71,900 -0.8
22/01/2024
21.82
 25,152,700 21.39 22.06 21.35 1,649,600 70,500 36.4
19/01/2024
21.30
 8,756,800 21.54 21.54 21.16 667,300 288,300 8.6
18/01/2024
21.35
 12,370,800 21.44 21.73 21.21 376,200 372,600 0.1
17/01/2024
21.39
 12,902,400 21.73 21.77 21.25 464,700 433,800 0.7
16/01/2024
21.68
 19,794,000 20.45 21.68 20.31 426,500 1,325,500 -20.2
15/01/2024
20.45
 5,883,400 20.68 20.83 20.45 326,600 351,900 -0.5
12/01/2024
20.54
 12,532,100 20.64 20.92 20.35 28,600 648,900 -13.5
11/01/2024
20.92
 10,390,200 20.64 20.97 20.64 1,490,300 363,700 24.9
10/01/2024
20.54
 19,600,500 20.73 20.78 20.16 559,500 938,100 -8.1
09/01/2024
20.73
 16,849,800 21.16 21.21 20.64 118,400 1,919,300 -39.7
08/01/2024
21.16
 10,813,900 21.25 21.39 21.06 90,400 603,400 -11.5
05/01/2024
21.16
 9,177,500 21.25 21.35 20.97 13,600 392,400 -8.5
04/01/2024
21.25
 12,784,900 21.44 21.63 21.25 244,100 62,100 4.1
03/01/2024
21.44
 7,147,000 20.92 21.44 20.87 704,700 65,000 14.4
02/01/2024
20.97
 12,286,000 21.77 21.77 20.97 85,600 94,100 -0.2
29/12/2023
21.58
 12,868,300 21.49 21.58 21.35 1,603,100 94,200 34.4
28/12/2023
21.49
 11,727,000 21.25 21.58 21.21 1,757,500 71,300 38.2
27/12/2023
21.25
 15,148,900 20.92 21.39 20.97 309,900 44,800 6.0
26/12/2023
20.92
 7,153,800 20.78 21.06 20.68 131,100 172,500 -0.9
25/12/2023
20.78
 10,848,200 20.45 21.21 20.50 172,500 82,400 2.0
22/12/2023
20.45
 5,298,000 20.59 20.73 20.26 4,000 253,100 -5.4
21/12/2023
20.59
 9,065,500 20.35 20.73 20.12 153,400 415,400 -5.6
20/12/2023
20.35
 4,465,800 20.35 20.50 20.16 6,900 577,100 -12.2
19/12/2023
20.35
 8,089,600 19.64 20.35 19.69 379,200 549,500 -3.6
18/12/2023
19.64
 5,976,700 19.74 20.02 19.64 65,400 545,300 -10.0
15/12/2023
19.74
 9,144,000 19.88 20.16 19.55 299,300 1,920,900 -33.7
14/12/2023
19.88
 10,132,400 19.97 20.21 19.79 250,000 320,800 -1.5
13/12/2023
19.97
 12,852,200 20.59 20.87 19.88 31,600 287,000 -5.5
12/12/2023
20.59
 6,330,500 20.54 20.92 20.54 231,000 86,000 3.2

Chính sách bảo mật | Điều khoản sử dụng |