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)
07/03/2025
14.05
 5,992,700 14.16 14.20 13.98 236,000 178,200 1.1
06/03/2025
14.16
 7,748,900 13.83 14.16 13.68 841,100 767,700 1.3
05/03/2025
13.68
 6,322,700 13.94 14.09 13.68 139,700 501,000 -6.8
04/03/2025
13.98
 8,237,900 14.01 14.16 13.86 123,300 1,115,600 -18.6
03/03/2025
14.13
 8,293,600 14.27 14.27 13.94 660,200 592,900 1.2
28/02/2025
14.24
 8,658,000 14.35 14.42 14.09 723,300 771,500 -0.9
27/02/2025
14.31
 33,688,400 13.38 14.31 13.30 920,200 683,600 4.5
26/02/2025
13.38
 8,748,800 13.45 13.56 13.38 175,800 26,900 2.7
25/02/2025
13.27
 4,541,000 13.45 13.45 13.19 500 690,100 -12.2
24/02/2025
13.38
 11,065,900 13.60 13.64 13.30 159,400 74,500 1.5
21/02/2025
13.12
 3,358,000 13.08 13.15 12.97 8,600 317,300 -5.4
20/02/2025
13.12
 8,637,000 12.97 13.30 12.97 975,900 340,100 11.1
19/02/2025
12.93
 3,273,000 12.89 12.93 12.78 65,000 109,300 -0.8
18/02/2025
12.89
 5,090,900 12.71 12.97 12.71 335,500 198,000 2.4
17/02/2025
12.71
 2,338,400 12.71 12.74 12.63 59,800 33,100 0.5
14/02/2025
12.71
 5,277,900 12.48 12.82 12.48 1,189,900 170,200 17.3
13/02/2025
12.44
 2,052,800 12.63 12.63 12.44 10,000 97,000 -1.5
12/02/2025
12.48
 2,566,700 12.67 12.67 12.41 20,100 239,600 -3.7
11/02/2025
12.52
 8,571,400 12.48 12.71 12.41 203,100 810,400 -10.1
10/02/2025
12.63
 13,198,800 13.12 13.15 12.63 201,100 1,330,700 -19.5
07/02/2025
13.23
 2,804,100 13.30 13.38 13.23 10,700 287,800 -4.9
06/02/2025
13.27
 3,266,400 13.42 13.45 13.23 1,000 202,900 -3.6
05/02/2025
13.38
 4,158,300 13.38 13.49 13.34 163,700 380,300 -3.9
04/02/2025
13.38
 5,280,500 13.27 13.45 13.19 213,800 442,900 -4.1
03/02/2025
14.24
 8,658,000 14.35 14.42 14.09 723,300 771,500 -0.9
31/01/2025
7.55
 2,729,800 7.66 7.70 7.47 64,800 271,800 -2.1
30/01/2025
7.55
 2,729,800 7.66 7.70 7.47 64,800 271,800 -2.1
29/01/2025
7.55
 2,729,800 7.66 7.70 7.47 64,800 271,800 -2.1
28/01/2025
7.55
 2,729,800 7.66 7.70 7.47 64,800 271,800 -2.1
27/01/2025
7.55
 2,729,800 7.66 7.70 7.47 64,800 271,800 -2.1
24/01/2025
13.04
 2,506,200 13.00 13.04 12.85 405,000 39,900 6.4
23/01/2025
13.00
 1,830,900 12.74 13.00 12.74 157,400 52,300 1.8
22/01/2025
12.78
 2,640,900 12.97 13.00 12.78 20,100 135,700 -2.0
21/01/2025
12.97
 2,023,100 13.00 13.12 12.85 30,200 144,100 -2.0
20/01/2025
13.12
 2,145,800 13.08 13.19 13.04 165,500 245,300 -1.4
17/01/2025
13.08
 2,723,900 12.93 13.08 12.89 245,300 917,200 -11.6
16/01/2025
12.93
 2,819,100 13.15 13.27 12.93 30,000 1,430,600 -24.4
15/01/2025
13.12
 4,948,700 12.78 13.30 12.78 700,600 166,900 9.3
14/01/2025
12.78
 1,458,600 12.93 13.04 12.78 200 194,000 -3.4
13/01/2025
13.00
 2,599,200 12.82 13.00 12.74 209,000 219,900 -0.2
10/01/2025
12.82
 3,239,300 13.34 13.34 12.82 15,600 367,900 -6.2
09/01/2025
13.23
 1,928,400 13.49 13.49 13.19 111,900 346,700 -4.2
08/01/2025
13.49
 2,061,200 13.23 13.49 13.19 110,900 278,400 -2.9
07/01/2025
13.30
 3,808,500 13.30 13.38 13.08 129,600 518,300 -6.9
06/01/2025
13.30
 4,663,400 13.60 13.71 13.19 6,100 119,200 -2.0
03/01/2025
13.60
 4,211,400 13.90 13.90 13.60 2,200 1,715,900 -31.5
02/01/2025
13.94
 1,628,200 13.79 13.94 13.79 295,700 60,400 4.4
01/01/2025
13.79
 3,222,100 13.98 13.98 13.79 501,200 100,400 7.4
31/12/2024
13.79
 3,222,100 13.98 13.98 13.79 501,200 100,400 7.4
30/12/2024
13.98
 2,081,200 14.05 14.05 13.86 390,400 180,600 3.9
27/12/2024
14.05
 3,931,500 14.13 14.16 13.98 1,235,100 52,400 22.3
26/12/2024
14.16
 2,363,400 14.16 14.16 14.01 696,800 56,500 12.1
25/12/2024
14.16
 5,786,300 13.86 14.20 13.86 1,250,800 149,400 20.8
24/12/2024
13.94
 4,350,300 13.94 13.94 13.68 0 0 0
23/12/2024
13.94
 3,524,800 13.98 14.13 13.86 5,000 438,898 -8.1
20/12/2024
14.01
 2,418,600 14.16 14.16 14.01 368,700 154,700 4.0
19/12/2024
14.16
 5,310,200 13.94 14.16 13.90 984,000 10,500 18.3
18/12/2024
14.16
 5,539,700 13.75 14.16 13.75 809,300 15,500 14.9
17/12/2024
13.75
 3,859,500 13.79 13.86 13.60 226,200 57,800 3.1
16/12/2024
13.83
 3,319,400 13.68 13.86 13.68 4,000 122,100 -2.2
13/12/2024
13.75
 4,199,000 14.01 14.01 13.75 400 201,750 -3.7
12/12/2024
14.01
 3,538,900 14.05 14.16 14.01 4,000 512,861 -9.6
11/12/2024
14.09
 3,810,100 14.20 14.31 14.05 12,000 355,500 -6.5
10/12/2024
14.20
 7,310,500 14.16 14.39 14.16 125,700 272,100 -2.8
09/12/2024
14.13
 8,212,700 13.98 14.27 13.90 513,000 22,300 9.3
06/12/2024
13.94
 3,983,500 14.05 14.16 13.90 17,200 389,900 -7.0
05/12/2024
14.05
 13,894,400 13.64 14.20 13.12 390,300 2,460,800 -38.1
04/12/2024
13.64
 7,666,000 13.98 13.98 13.60 100,400 1,890,500 -33.1
03/12/2024
13.94
 5,077,900 14.24 14.24 13.94 34,100 77,200 -0.8
02/12/2024
14.20
 2,967,700 14.24 14.31 14.13 30,400 242,600 -4.0
29/11/2024
14.20
 4,214,500 14.20 14.24 14.09 553,700 122,700 8.2
28/11/2024
14.20
 4,203,100 14.20 14.27 14.13 369,600 142,600 4.3
27/11/2024
14.13
 3,321,100 14.24 14.24 14.01 67,200 340,600 -5.1
26/11/2024
14.20
 4,073,600 14.01 14.24 14.01 517,800 101,500 7.9
25/11/2024
14.01
 3,556,500 14.13 14.13 13.98 10,900 54,600 -0.8
22/11/2024
14.05
 4,651,400 14.01 14.24 13.98 409,000 72,000 6.4
21/11/2024
14.05
 3,127,900 14.05 14.05 13.83 190,800 36,200 2.9
20/11/2024
13.94
 5,426,700 13.60 14.13 13.56 71,400 1,116,500 -19.5
19/11/2024
13.71
 3,865,700 13.90 14.05 13.71 25,400 1,059,100 -19.1
18/11/2024
13.86
 5,872,100 13.75 13.98 13.60 383,400 1,680,500 -23.8
15/11/2024
13.75
 11,664,600 14.27 14.27 13.68 667,600 268,000 7.4
14/11/2024
14.27
 12,265,500 14.91 14.95 14.20 100,500 1,168,200 -20.9
13/11/2024
14.91
 6,642,100 14.98 15.06 14.80 110,800 171,100 -1.2
12/11/2024
15.06
 3,682,800 15.32 15.32 15.02 18,000 18,200 -0.0
11/11/2024
15.17
 5,833,100 15.02 15.32 14.95 98,700 75,300 0.5
08/11/2024
15.10
 5,626,100 15.17 15.32 15.06 65,600 827,100 -15.4
07/11/2024
15.17
 3,287,400 15.32 15.40 15.13 46,000 537,600 -10.0
06/11/2024
15.21
 3,652,800 15.02 15.25 15.02 138,900 33,800 2.1
05/11/2024
14.95
 2,742,500 14.98 15.10 14.91 19,400 147,800 -2.6
04/11/2024
14.91
 4,771,800 14.98 15.17 14.87 14,600 71,200 -1.1
01/11/2024
15.10
 8,910,800 15.10 15.13 14.87 10,300 534,100 -10.5
31/10/2024
15.13
 5,818,700 15.17 15.25 15.10 18,500 314,200 -6.0
30/10/2024
15.21
 5,431,900 15.47 15.51 15.17 30,300 876,200 -17.3
29/10/2024
15.47
 5,104,500 15.62 15.62 15.40 58,000 249,900 -4.0
28/10/2024
15.51
 6,509,300 15.43 15.62 15.32 416,800 6,000 8.5
25/10/2024
15.17
 5,669,300 15.32 15.47 15.17 182,500 929,200 -15.3
24/10/2024
15.32
 9,571,400 15.28 15.47 15.13 845,700 738,100 2.3
23/10/2024
15.17
 4,666,400 15.13 15.32 15.10 242,600 252,200 -0.2
22/10/2024
15.13
 6,637,400 15.17 15.40 15.02 546,100 161,500 7.8
21/10/2024
15.25
 5,781,700 15.32 15.51 15.25 198,700 55,900 2.9

Chính sách bảo mật | Điều khoản sử dụng |