CTCP Tập đoàn Hoa Sen (hsg)

15.25
-0.95
(-5.86%)
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
(2025-03-05) 		-2.53 -14.23% 154,978,900 -10,448,673 -187.3
15.25
18.51
15.25
2 tháng
(2025-02-03) 		-1.85 -10.82% 312,553,500 -13,091,783 -234.7
15.25
18.61
15.25
3 tháng
(2025-01-06) 		-2.04 -11.82% 353,950,700 -16,300,558 -291.1
15.25
18.61
15.25
6 tháng
(2024-10-07) 		-5.20 -25.44% 716,353,400 -27,532,605 -505.5
15.25
20.74
15.25
12 tháng
(2024-04-09) 		-6.38 -29.50% 2,156,747,800 -89,737,311 -1,839.1
15.25
24.63
15.25
24 tháng
(2023-04-17) 		0.91 6.36% 5,326,779,800 -68,890,441 -1,449.1
13.42
24.63
15.25
36 tháng
(2022-04-20) 		-7.80 -33.85% 8,405,698,800 -7,157,544 -494.4
6.76
24.63
15.25
60 tháng
(2020-05-04) 		9.99 190.09% 13,657,892,960 -55,608,836 -1,358.3
5.26
38.18
15.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/04/2025
15.25
 16,137,400 15.10 15.40 15.10 35,500 1,027,600 -15.0
03/04/2025
16.20
 10,995,900 16.20 16.75 16.20 126,200 465,894 -5.5
02/04/2025: Cổ tức tiền mặt tỉ lệ: 5%
02/04/2025
17.40
 5,760,600 17.55 17.60 17.35 12,305 18,571 -0.1
01/04/2025
17.10
 3,612,200 16.91 17.25 16.76 5,400 99,512 -1.6
31/03/2025
16.71
 3,959,800 16.76 16.91 16.71 29,500 726,992 -12.0
28/03/2025
16.91
 5,759,700 17.25 17.29 16.81 6,550 140,050 -2.3
27/03/2025
17.25
 2,995,900 17.49 17.59 17.20 1,400 10,200 -0.2
26/03/2025
17.49
 4,905,600 17.39 17.63 17.29 53,100 440,300 -6.9
25/03/2025
17.39
 3,969,000 17.29 17.49 17.20 0 0 0
24/03/2025
17.25
 3,927,600 17.39 17.39 17.00 31,800 504,100 -8.3
21/03/2025
17.20
 3,203,500 17.34 17.44 17.15 0 0 0
20/03/2025
17.34
 5,447,800 17.20 17.44 17.10 10,400 716,300 -12.5
19/03/2025
17.20
 10,948,800 17.63 17.78 17.20 6,494 1,656,141 -29.6
18/03/2025
17.78
 11,525,900 18.51 18.65 17.78 24,500 1,474,700 -27.2
17/03/2025
18.31
 5,415,000 18.27 18.51 18.12 202,400 924,700 -13.5
14/03/2025
18.17
 4,785,300 18.31 18.36 18.07 1,100 1,202,000 -22.5
13/03/2025
18.31
 10,326,600 18.46 18.80 18.12 309,300 1,049,184 -14.0
12/03/2025
18.36
 6,125,300 18.56 18.65 18.22 10,105 445,360 -8.2
11/03/2025
18.51
 10,075,800 17.83 18.51 17.83 1,044,000 1,247,701 -3.8
10/03/2025
18.17
 5,036,900 18.31 18.36 18.07 212,700 186,307 0.5
07/03/2025
18.27
 5,992,700 18.41 18.46 18.17 225,700 178,200 0.9
06/03/2025
18.41
 7,748,900 17.97 18.41 17.78 841,101 763,000 1.4
05/03/2025
17.78
 6,322,700 18.12 18.31 17.78 139,720 501,036 -6.8
04/03/2025
18.17
 8,237,900 18.22 18.41 18.02 123,300 1,115,753 -18.6
03/03/2025
18.36
 8,293,600 18.56 18.56 18.12 592,200 592,900 -0.0
28/02/2025
18.51
 8,658,000 18.65 18.75 18.31 617,300 771,500 -2.9
27/02/2025
18.61
 33,688,400 17.39 18.61 17.29 920,200 683,670 4.5
26/02/2025
17.39
 8,748,800 17.49 17.63 17.39 141,600 26,900 2.1
25/02/2025
17.25
 4,541,000 17.49 17.49 17.15 500 690,103 -12.2
24/02/2025
17.39
 11,065,900 17.68 17.73 17.29 159,400 74,500 1.5
21/02/2025
17.05
 3,358,000 17.00 17.10 16.86 8,600 317,300 -5.4
20/02/2025
17.05
 8,637,000 16.86 17.29 16.86 975,900 340,147 11.1
19/02/2025
16.81
 3,273,000 16.76 16.81 16.61 65,000 109,300 -0.8
18/02/2025
16.76
 5,090,900 16.52 16.86 16.52 335,500 198,000 2.4
17/02/2025
16.52
 2,338,400 16.52 16.57 16.42 59,800 33,100 0.5
14/02/2025
16.52
 5,277,900 16.23 16.66 16.23 1,150,400 159,747 16.8
13/02/2025
16.18
 2,052,800 16.42 16.42 16.18 10,000 97,000 -1.5
12/02/2025
16.23
 2,566,700 16.47 16.47 16.13 20,100 217,100 -3.3
11/02/2025
16.27
 8,571,400 16.23 16.52 16.13 203,100 798,006 -9.9
10/02/2025
16.42
 13,198,800 17.05 17.10 16.42 201,100 1,330,700 -19.5
07/02/2025
17.20
 2,804,100 17.29 17.39 17.20 10,700 287,860 -4.9
06/02/2025
17.25
 3,266,400 17.44 17.49 17.20 1,000 202,900 -3.6
05/02/2025
17.39
 4,158,300 17.39 17.54 17.34 163,700 304,530 -2.5
04/02/2025
17.39
 5,280,500 17.25 17.49 17.15 213,800 466,994 -4.5
03/02/2025
17.10
 4,466,800 16.91 17.29 16.86 561,100 359,400 3.5
24/01/2025
16.95
 2,506,200 16.91 16.95 16.71 271,000 37,000 4.1
23/01/2025
16.91
 1,830,900 16.57 16.91 16.57 154,900 52,300 1.8
22/01/2025
16.61
 2,640,900 16.86 16.91 16.61 20,100 135,700 -2.0
21/01/2025
16.86
 2,023,100 16.91 17.05 16.71 30,200 144,160 -2.0
20/01/2025
17.05
 2,145,800 17.00 17.15 16.95 65,500 245,300 -3.1
17/01/2025
17.00
 2,723,900 16.81 17.00 16.76 177,300 813,336 -11.0
16/01/2025
16.81
 2,819,100 17.10 17.25 16.81 30,000 1,310,600 -22.4
15/01/2025
17.05
 4,948,700 16.61 17.29 16.61 700,600 166,926 9.3
14/01/2025
16.61
 1,458,600 16.81 16.95 16.61 200 182,776 -3.2
13/01/2025
16.91
 2,599,200 16.66 16.91 16.57 209,000 219,900 -0.2
10/01/2025
16.66
 3,239,300 17.34 17.34 16.66 12,600 367,900 -6.3
09/01/2025
17.20
 1,928,400 17.54 17.54 17.15 11,900 346,756 -6.0
08/01/2025
17.54
 2,061,200 17.20 17.54 17.15 10,900 278,461 -4.7
07/01/2025
17.29
 3,808,500 17.29 17.39 17.00 29,600 518,360 -8.7
06/01/2025
17.29
 4,663,400 17.68 17.83 17.15 6,100 119,200 -2.0
03/01/2025
17.68
 4,211,400 18.07 18.07 17.68 1,701 1,597,367 -29.3
02/01/2025
18.12
 1,628,200 17.93 18.12 17.93 175,200 36,300 2.6
31/12/2024
17.93
 3,222,100 18.17 18.17 17.93 41,200 100,400 -1.1
30/12/2024
18.17
 2,081,200 18.27 18.27 18.02 40,301 175,900 -2.5
27/12/2024
18.27
 3,931,500 18.36 18.41 18.17 765,100 52,400 13.5
26/12/2024
18.41
 2,363,400 18.41 18.41 18.22 496,800 56,518 8.3
25/12/2024
18.41
 5,786,300 18.02 18.46 18.02 706,200 149,400 10.5
24/12/2024
18.12
 4,350,300 18.12 18.12 17.78 64,500 295,433 -4.3
23/12/2024
18.12
 3,524,800 18.17 18.36 18.02 5,000 438,898 -8.1
20/12/2024
18.22
 2,418,600 18.41 18.41 18.22 272,400 332,297 -1.1
19/12/2024
18.41
 5,310,200 18.12 18.41 18.07 884,000 10,500 16.4
18/12/2024
18.41
 5,539,700 17.88 18.41 17.88 624,300 900 11.6
17/12/2024
17.88
 3,859,500 17.93 18.02 17.68 26,200 54,483 -0.5
16/12/2024
17.97
 3,319,400 17.78 18.02 17.78 4,000 120,910 -2.1
13/12/2024
17.88
 4,199,000 18.22 18.22 17.88 400 201,750 -3.7
12/12/2024
18.22
 3,538,900 18.27 18.41 18.22 4,000 512,861 -9.6
11/12/2024
18.31
 3,810,100 18.46 18.61 18.27 12,000 355,500 -6.5
10/12/2024
18.46
 7,310,500 18.41 18.70 18.41 120,300 267,169 -2.8
09/12/2024
18.36
 8,212,700 18.17 18.56 18.07 513,000 22,300 9.3
06/12/2024
18.12
 3,983,500 18.27 18.41 18.07 17,200 389,900 -7.0
05/12/2024
18.27
 13,894,400 17.73 18.46 17.05 377,500 2,453,600 -38.3
04/12/2024
17.73
 7,666,000 18.17 18.17 17.68 60,400 1,885,100 -33.7
03/12/2024
18.12
 5,077,900 18.51 18.51 18.12 26,700 77,247 -1.0
02/12/2024
18.46
 2,967,700 18.51 18.61 18.36 24,400 242,600 -4.1
29/11/2024
18.46
 4,214,500 18.46 18.51 18.31 343,700 122,700 4.2
28/11/2024
18.46
 4,203,100 18.46 18.56 18.36 287,000 142,600 2.7
27/11/2024
18.36
 3,321,100 18.51 18.51 18.22 63,100 340,600 -5.2
26/11/2024
18.46
 4,073,600 18.22 18.51 18.22 509,500 101,500 7.7
25/11/2024
18.22
 3,556,500 18.36 18.36 18.17 10,900 51,800 -0.8
22/11/2024
18.27
 4,651,400 18.22 18.51 18.17 303,000 68,400 4.4
21/11/2024
18.27
 3,127,900 18.27 18.27 17.97 190,800 13,100 3.3
20/11/2024
18.12
 5,426,700 17.68 18.36 17.63 71,400 1,107,431 -19.4
19/11/2024
17.83
 3,865,700 18.07 18.27 17.83 25,400 1,054,532 -19.1
18/11/2024
18.02
 5,872,100 17.88 18.17 17.68 383,400 1,677,053 -23.7
15/11/2024
17.88
 11,664,600 18.56 18.56 17.78 631,400 268,000 6.8
14/11/2024
18.56
 12,265,500 19.38 19.43 18.46 100,500 1,168,200 -20.8
13/11/2024
19.38
 6,642,100 19.48 19.58 19.24 110,800 171,100 -1.2
12/11/2024
19.58
 3,682,800 19.92 19.92 19.53 18,000 18,200 -0.0
11/11/2024
19.72
 5,833,100 19.53 19.92 19.43 98,700 75,300 0.5
08/11/2024
19.63
 5,626,100 19.72 19.92 19.58 65,600 827,100 -15.4

Chính sách bảo mật | Điều khoản sử dụng |