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)
31/05/2024
16.29
 6,015,200 16.22 16.37 16.03 285,300 83,700 4.4
30/05/2024
16.11
 7,180,500 16.07 16.29 15.96 12,000 178,700 -3.6
29/05/2024
16.33
 10,032,900 16.59 16.74 16.26 400,500 1,758,300 -29.9
28/05/2024
16.48
 7,255,700 16.55 16.55 16.37 35,100 566,300 -11.7
27/05/2024
16.44
 6,735,200 16.07 16.44 15.99 425,700 504,400 -1.7
24/05/2024
16.11
 14,429,600 16.52 16.82 15.88 109,000 244,200 -3.0
23/05/2024
16.70
 14,555,300 16.40 16.70 16.33 737,600 1,111,600 -8.2
22/05/2024
16.40
 15,581,500 16.33 16.63 16.14 500,000 548,000 -1.1
21/05/2024
16.29
 7,109,800 16.29 16.40 16.07 302,200 84,100 4.8
20/05/2024
16.40
 11,474,700 16.44 16.55 16.29 331,700 1,786,100 -31.9
17/05/2024
7.55
 2,729,800 7.66 7.70 7.47 64,800 271,800 -2.1
16/05/2024
16.07
 11,866,100 16.11 16.22 16.03 2,495,800 1,114,300 29.9
15/05/2024
15.84
 10,133,000 15.62 15.99 15.62 1,870,500 690,300 25.1
14/05/2024
15.58
 5,136,300 15.77 15.84 15.55 41,000 572,900 -11.2
13/05/2024
15.69
 11,011,100 15.47 15.84 15.47 625,300 760,100 -2.8
10/05/2024
15.43
 6,800,500 15.28 15.51 15.13 421,300 1,090,700 -13.7
09/05/2024
15.25
 8,706,800 15.62 15.73 15.25 319,000 1,490,800 -24.3
08/05/2024
15.43
 7,918,100 15.25 15.66 15.02 242,600 1,072,900 -17.1
07/05/2024
15.32
 5,947,800 15.32 15.47 15.17 80,700 521,100 -9.0
06/05/2024
15.25
 6,780,900 15.17 15.40 15.02 215,400 1,160,200 -19.3
03/05/2024
14.95
 6,732,400 14.95 15.13 14.84 1,351,800 96,200 25.2
02/05/2024
14.80
 3,908,100 14.50 14.87 14.46 76,700 481,600 -7.9
01/05/2024
16.70
 9,177,500 16.78 16.85 16.55 13,600 392,400 -8.5
30/04/2024
7.55
 2,729,800 7.66 7.70 7.47 64,800 271,800 -2.1
29/04/2024
7.55
 2,729,800 7.66 7.70 7.47 64,800 271,800 -2.1
26/04/2024
14.50
 3,700,900 14.50 14.72 14.39 24,400 162,500 -2.7
25/04/2024
14.65
 3,268,200 14.72 14.72 14.50 28,000 589,300 -11.0
24/04/2024: Cổ tức tiền mặt tỉ lệ: 5%
24/04/2024
14.69
 6,088,300 14.57 14.87 14.42 123,500 1,545,600 -27.9
23/04/2024
14.20
 5,710,400 14.71 14.71 14.20 35,400 641,900 -12.1
22/04/2024
14.71
 6,298,700 14.49 14.75 14.42 968,400 127,900 16.8
19/04/2024
14.24
 13,118,000 14.38 14.71 14.13 2,035,600 373,600 32.9
18/04/2024
7.35
 2,729,800 7.46 7.50 7.28 64,800 271,800 -2.1
17/04/2024
14.56
 7,273,900 15.29 15.29 14.56 461,600 902,600 -9.5
16/04/2024
15.11
 14,288,400 15.51 15.55 14.67 644,400 2,290,400 -34.6
15/04/2024
15.51
 19,515,200 16.68 16.79 15.51 308,900 2,884,700 -58.6
12/04/2024
16.68
 7,553,300 16.75 16.89 16.57 8,600 2,698,600 -61.4
11/04/2024
16.68
 11,736,900 16.38 17.04 16.31 886,700 1,892,300 -23.0
10/04/2024
16.49
 5,240,400 16.75 16.79 16.49 8,800 1,581,900 -35.9
09/04/2024
16.64
 3,992,100 16.49 16.71 16.49 60,700 358,900 -6.8
08/04/2024
16.46
 5,443,100 16.49 16.75 16.38 62,200 299,900 -5.4
05/04/2024
16.46
 14,838,500 16.71 16.82 16.46 423,100 1,525,900 -25.1
04/04/2024
16.89
 10,494,200 17.15 17.22 16.89 596,400 193,900 9.4
03/04/2024
17.22
 9,875,300 17.59 17.62 17.19 141,300 588,900 -10.7
02/04/2024
17.59
 16,386,500 17.04 17.59 16.97 2,251,000 61,400 52.1
01/04/2024
17.19
 12,147,900 17.19 17.33 16.97 859,200 1,718,600 -20.3
29/03/2024
17.22
 9,987,500 17.51 17.55 17.22 26,700 517,600 -11.7
28/03/2024
17.51
 13,643,300 17.62 17.62 17.30 201,900 812,000 -14.6
27/03/2024
17.55
 27,369,300 17.48 17.95 17.40 1,930,000 590,800 32.6
26/03/2024
17.11
 11,522,900 16.60 17.11 16.60 256,900 537,300 -6.5
25/03/2024
16.75
 14,818,600 17.08 17.30 16.68 89,000 68,800 0.5
22/03/2024
16.93
 31,322,600 16.64 17.08 16.53 1,419,500 128,200 29.8
21/03/2024
16.53
 14,860,600 16.38 16.64 16.24 1,529,200 711,200 18.6
20/03/2024
16.28
 6,390,100 16.28 16.35 16.09 610,500 730,300 -2.6
19/03/2024
16.17
 17,293,100 15.80 16.60 15.66 6,200 2,154,100 -47.6
18/03/2024
15.77
 16,324,100 16.17 16.28 15.22 651,700 1,937,700 -27.8
15/03/2024
16.09
 12,987,100 16.17 16.53 16.06 180,800 2,418,000 -49.6
14/03/2024
16.20
 9,751,100 16.53 16.53 16.09 311,300 2,666,200 -52.8
13/03/2024
16.46
 11,284,600 16.02 16.53 15.91 425,500 1,741,800 -28.9
12/03/2024
15.91
 11,651,000 15.95 16.06 15.91 464,700 2,297,900 -40.2
11/03/2024
15.98
 10,564,600 16.31 16.35 15.95 639,100 284,700 7.9
08/03/2024
16.31
 17,365,900 16.68 16.75 16.28 574,700 1,140,451 -12.7
07/03/2024
16.64
 9,241,700 16.68 16.82 16.57 660,800 524,541 3.1
06/03/2024
16.64
 7,385,300 17.11 17.11 16.57 40,450 570,527 -12.2
05/03/2024
17.11
 11,632,900 17.08 17.26 16.89 262,900 256,900 0.2
04/03/2024
17.08
 19,031,300 17.00 17.33 16.82 559,900 100,698 10.8
01/03/2024
16.79
 9,527,600 16.53 16.82 16.49 230,490 117,295 2.6
29/02/2024
16.57
 9,688,500 16.71 16.82 16.46 151,610 568,002 -9.5
28/02/2024
16.68
 8,258,300 16.75 16.86 16.53 31,700 34,305 -0.1
27/02/2024
16.64
 16,209,300 16.42 16.97 16.38 621,200 299,844 7.3
26/02/2024
16.35
 8,024,100 16.13 16.38 16.09 235,210 965,344 -16.3
23/02/2024
16.13
 12,862,400 16.46 16.64 16.13 66,300 253,320 -4.3
22/02/2024
16.42
 9,094,600 16.53 16.60 16.42 29,210 1,633,167 -36.3
21/02/2024
16.53
 14,276,400 16.79 16.82 16.46 24,600 411,670 -8.8
20/02/2024
16.79
 8,639,700 16.97 17.00 16.75 47,900 1,035,951 -22.8
19/02/2024
16.97
 15,246,100 17.00 17.22 16.68 60,575 307,400 -5.7
16/02/2024
17.00
 7,205,200 17.04 17.11 16.89 58,980 102,216 -1.0
15/02/2024
17.04
 11,810,000 17.08 17.40 16.97 916,100 64,754 20.1
14/02/2024
7.35
 2,729,800 7.46 7.50 7.28 64,800 271,800 -2.1
13/02/2024
7.35
 2,729,800 7.46 7.50 7.28 64,800 271,800 -2.1
12/02/2024
13.84
 2,967,700 13.87 13.95 13.76 30,400 242,600 -4.0
09/02/2024
15.15
 7,760,200 15.15 15.33 15.11 137,400 32,200 2.2
08/02/2024
15.62
 9,848,900 14.86 15.69 14.86 1,397,300 131,500 26.6
07/02/2024
16.93
 7,674,400 16.82 17.00 16.82 7,100 24,300 -0.4
06/02/2024
16.82
 7,137,400 16.86 17.04 16.82 44,700 317,689 -6.3
05/02/2024
16.82
 6,949,000 16.75 16.89 16.68 117,000 60,400 1.3
02/02/2024
16.68
 10,087,300 16.68 16.97 16.60 500,009 276,273 5.1
01/02/2024
16.68
 7,378,800 16.53 16.71 16.49 618,500 1,304,200 -15.6
31/01/2024
16.68
 12,997,300 16.71 16.86 16.46 2,236,000 716,000 34.7
30/01/2024
16.86
 9,393,200 16.64 16.86 16.46 1,012,900 586,400 9.9
29/01/2024
16.64
 22,504,300 17.08 17.11 16.60 2,041,100 1,284,900 17.2
26/01/2024
17.15
 14,839,500 16.86 17.26 16.86 2,026,600 16,500 47.2
25/01/2024
16.82
 12,704,900 16.68 16.97 16.49 645,200 116,200 12.2
24/01/2024
16.64
 10,338,500 16.64 16.79 16.60 489,400 64,700 9.7
23/01/2024
16.64
 6,165,000 16.82 16.89 16.60 35,600 71,900 -0.8
22/01/2024
16.79
 25,152,700 16.46 16.97 16.42 1,649,600 70,500 36.4
19/01/2024
16.38
 8,756,800 16.57 16.57 16.28 667,300 288,300 8.6
18/01/2024
16.42
 12,370,800 16.49 16.71 16.31 376,200 372,600 0.1
17/01/2024
16.46
 12,902,400 16.71 16.75 16.35 464,700 433,800 0.7
16/01/2024
16.68
 19,794,000 15.73 16.68 15.62 426,500 1,325,500 -20.2
15/01/2024
15.73
 5,883,400 15.91 16.02 15.73 326,600 351,900 -0.5

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