CTCP Tập đoàn Hoa Sen (hsg)

11.05
0.10
(0.91%)
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
(2026-09-08) 		-0.69 -6.51% 46,610,400 -732,462 -2.2
9.91
11.05
11.05
2 tháng
(2026-08-10) 		-0.99 -9.08% 85,970,100 -725,762 -2.1
9.91
11.05
11.05
3 tháng
(2026-07-10) 		-1.44 -12.69% 140,823,800 -964,562 -4.6
9.91
11.65
11.05
6 tháng
(2026-04-13) 		-1.90 -16.07% 356,212,300 -6,069,262 -58.1
9.91
12.80
11.05
12 tháng
(2025-10-13) 		-4.47 -31.11% 829,119,500 -36,343,662 -578.5
9.91
14.38
11.05
24 tháng
(2024-10-18) 		-5.49 -35.63% 2,701,448,200 -34,616,342 -822.6
9.62
16.12
11.05
36 tháng
(2023-10-24) 		-2.98 -23.12% 5,601,208,200 -103,613,440 -2,300.4
9.62
18.95
11.05
60 tháng
(2021-11-03) 		-16.57 -62.58% 11,416,618,400 -41,914,360 -1,838.9
5.20
27.37
11.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/10/2026
11.05
 3,652,600 11 11.05 10.80 320,100 125,700 0
22/10/2026
10.95
 3,107,000 11 11.10 10.80 96,700 109,700 0
21/10/2026
10.95
 7,232,200 10.85 11.25 10.75 343,200 27,210 0
20/10/2026
10.75
 5,632,600 10.35 10.85 10.35 408,400 413,134 0
19/10/2026
10.45
 2,444,500 10.50 10.50 10.35 81,900 194,954 0
16/10/2026
10.40
 2,090,700 10.45 10.55 10.35 600 56,940 0
15/10/2026
10.45
 3,926,400 10.45 10.55 10.35 35,200 494,197 0
14/10/2026
10.50
 6,475,100 10.10 10.55 9.98 741,600 157,168 0
13/10/2026
10.05
 2,576,200 10.35 10.35 9.99 19,600 48,300 0
12/10/2026
10.25
 5,268,300 9.90 10.50 9.88 559,800 95,802 0
09/10/2026
9.90
 2,001,100 9.98 9.99 9.75 76,400 157,100 -0.8
08/10/2026
9.91
 2,121,900 9.97 10 9.91 27,900 236,200 -2.1
07/10/2026
9.98
 1,398,300 10 10 9.96 1,000 22,300 -0.2
06/10/2026
9.99
 1,898,300 10 10.10 9.83 58,000 76,300 -0.2
05/10/2026
10
 2,833,900 10 10.35 10 310,100 36,300 2.8
02/10/2026
9.98
 2,516,100 10 10 9.78 6,800 445,400 -4.4
01/10/2026
10
 1,716,700 10 10.10 9.98 18,200 16,800 0.0
30/09/2026
10
 1,123,200 10 10.10 9.99 5,700 11,400 -0.1
29/09/2026
10.10
 2,113,000 9.91 10.15 9.90 360,300 123,400 2.4
28/09/2026
9.91
 2,633,100 10 10.05 9.90 40,700 380,400 -3.4
25/09/2026
10
 1,712,800 10.05 10.10 9.99 36,400 29,900 0.1
24/09/2026
10
 2,811,000 10.10 10.10 9.99 2,400 282,700 -2.8
23/09/2026
10.10
 1,254,600 10.15 10.15 10 55,100 43,100 0.1
22/09/2026
10.10
 1,355,500 10.10 10.15 10.05 23,100 0 0.2
21/09/2026
10.10
 1,469,100 10.25 10.25 10.10 18,900 94,100 -0.8
18/09/2026
10.15
 1,785,800 10.15 10.30 10.10 132,800 24,000 1.1
17/09/2026
10.10
 2,100,400 10 10.30 10 167,700 16,500 1.5
16/09/2026
10.05
 1,435,500 10.15 10.15 10.05 13,500 45,500 -0.3
15/09/2026
10.15
 3,480,800 10.10 10.25 10 103,400 110,500 -0.1
14/09/2026
10.10
 2,729,800 10.25 10.30 10 64,800 271,800 -2.1
11/09/2026
10.20
 2,755,300 10.50 10.50 10.20 61,500 28,100 0.3
10/09/2026
10.50
 2,037,000 10.55 10.60 10.50 32,000 16,600 0.2
09/09/2026
10.60
 1,503,000 10.55 10.65 10.55 40,900 21,200 0.2
08/09/2026
10.60
 1,825,300 10.55 10.70 10.55 58,800 39,800 0.2
07/09/2026
10.60
 2,302,300 10.60 10.75 10.55 60,500 142,200 -0.9
04/09/2026
10.60
 2,349,000 10.65 10.85 10.60 25,900 132,400 -1.1
03/09/2026
10.65
 4,032,700 10.90 10.90 10.65 78,000 217,100 -1.5
28/08/2026
10.90
 2,205,700 10.95 11 10.90 103,000 25,200 0.9
27/08/2026
10.95
 3,467,400 10.95 11.15 10.90 244,500 199,200 0.5
26/08/2026
10.90
 1,952,900 10.85 10.95 10.85 17,400 100,700 -0.9
25/08/2026
10.85
 2,294,700 11.10 11.10 10.85 27,200 285,400 -2.8
24/08/2026
11.05
 5,059,200 10.95 11.10 10.85 639,600 406,300 2.6
21/08/2026
10.85
 1,873,300 10.50 10.85 10.50 176,000 44,400 1.4
20/08/2026
10.50
 1,071,900 10.55 10.65 10.50 6,000 50,400 -0.5
19/08/2026
10.55
 1,368,900 10.60 10.65 10.45 0 40,000 -0.4
18/08/2026
10.60
 1,030,100 10.60 10.75 10.60 25,700 54,800 -0.3
17/08/2026
10.65
 1,011,400 10.65 10.70 10.55 37,000 10,800 0.3
14/08/2026
10.55
 1,919,600 10.70 10.75 10.55 220,900 68,300 1.6
13/08/2026
10.70
 2,187,800 10.90 11 10.70 18,500 240,100 -2.4
12/08/2026
10.90
 1,896,900 10.85 11.05 10.85 62,800 400 0.7
11/08/2026
10.90
 1,430,000 10.90 11.10 10.90 30,200 25,400 0.1
10/08/2026
10.90
 1,905,900 10.85 11 10.80 291,500 14,900 3.0
07/08/2026
10.75
 1,553,300 10.75 11 10.75 39,300 219,400 -1.9
06/08/2026
10.80
 1,399,000 10.80 10.95 10.75 206,000 40,000 1.8
05/08/2026
10.80
 2,189,700 10.90 11 10.75 34,000 220,900 -2.0
04/08/2026
10.85
 1,281,700 10.95 11 10.75 85,800 43,000 0.5
03/08/2026
10.95
 1,757,900 10.60 11 10.60 113,900 37,700 0.8
31/07/2026
10.70
 1,717,700 11 11 10.65 0 118,700 -1.3
30/07/2026
10.90
 2,430,400 10.70 10.95 10.65 261,800 76,000 2.0
29/07/2026
10.65
 2,391,200 10.45 10.85 10.45 245,500 17,700 2.4
28/07/2026
10.45
 3,302,200 9.70 10.55 9.70 333,300 267,500 0.6
27/07/2026
10.05
 1,768,500 10.45 10.55 10.05 200 301,200 -3.1
24/07/2026
10.45
 1,391,600 10.40 10.55 10.35 4,600 39,400 -0.4
23/07/2026
10.50
 2,927,700 10.35 10.70 10.15 332,400 62,300 2.8
22/07/2026
10.45
 3,612,400 10.50 10.65 10.15 317,000 291,600 0.2
21/07/2026
10.55
 2,153,900 10.40 10.85 10.40 43,000 395,300 -3.8
20/07/2026
10.65
 4,608,800 11.15 11.25 10.65 1,300 311,800 -3.4
17/07/2026
11.30
 1,871,100 11.55 11.55 11.30 600 237,000 -2.7
16/07/2026
11.60
 4,079,600 11.55 11.60 11.25 12,200 391,800 -4.3
15/07/2026
11.65
 6,866,400 11.55 11.75 11.50 659,300 35,800 7.3
14/07/2026
11.55
 2,242,100 11.25 11.60 11.25 87,100 4,400 0.9
13/07/2026
11.25
 3,543,600 11.40 11.45 11.20 405,100 103,000 3.4
10/07/2026
11.35
 1,764,900 11.45 11.55 11.35 100 206,800 -2.4
09/07/2026
11.50
 3,150,700 11.60 11.60 11.45 148,000 139,200 0.1
08/07/2026
11.70
 3,706,700 11.45 11.70 11.35 51,800 69,400 -0.2
07/07/2026
11.50
 3,998,400 11.45 11.50 11.30 198,400 67,000 1.5
06/07/2026
11.45
 3,441,000 11.55 11.75 11.25 24,300 67,400 -0.5
03/07/2026
11.55
 2,693,900 11.60 11.65 11.50 0 321,200 -3.7
02/07/2026
11.60
 2,320,100 11.75 11.80 11.60 1,300 129,400 -1.5
01/07/2026
11.75
 2,378,500 11.70 11.75 11.65 0 88,500 -1.0
30/06/2026
11.70
 1,662,100 11.80 11.80 11.65 1,200 213,600 -2.5
29/06/2026
11.75
 2,232,600 11.60 11.75 11.60 0 120,400 -1.4
26/06/2026
11.60
 1,413,100 11.65 11.70 11.55 2,900 202,300 -2.3
25/06/2026
11.70
 1,785,300 11.75 11.80 11.60 0 247,200 -2.9
24/06/2026
11.75
 2,594,500 11.65 11.75 11.55 1,000 709,900 -8.2
23/06/2026
11.75
 3,732,500 11.90 11.95 11.70 33,900 1,170,500 -13.4
22/06/2026
11.95
 1,710,400 11.95 12.05 11.90 49,500 68,500 -0.2
19/06/2026
11.95
 2,333,000 12.10 12.10 11.90 289,400 164,600 1.5
18/06/2026
12
 2,135,500 12.05 12.15 12 147,700 186,400 -0.5
17/06/2026
12.05
 3,351,500 12.30 12.35 12.05 557,100 30,500 6.4
16/06/2026
12.20
 2,774,600 12.05 12.20 11.95 239,100 19,200 2.6
15/06/2026
12.05
 3,024,100 11.80 12.10 11.80 222,100 38,000 2.2
12/06/2026
11.70
 2,142,700 11.85 11.90 11.70 1,600 144,800 -1.7
11/06/2026
11.80
 2,656,100 11.80 11.80 11.70 0 224,600 -2.6
10/06/2026
11.85
 2,317,500 11.75 11.90 11.65 200 124,800 -1.5
09/06/2026
11.75
 1,691,900 11.70 11.80 11.65 600 226,000 -2.6
08/06/2026
11.65
 5,348,400 11.70 11.85 11.50 110,000 721,900 -7.2
05/06/2026
12
 2,668,900 12.10 12.15 11.95 4,600 618,000 -7.4
04/06/2026
12.10
 2,309,000 12.20 12.25 12.10 13,400 151,600 -1.7
03/06/2026
12.25
 1,908,100 12.10 12.30 12.10 35,400 113,500 -1.0

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