Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/12/2018	3.25	2,246,110	3.36	3.38	3.25	15,050	16,120	-0.0
14/12/2018	3.36	1,910,520	3.41	3.43	3.36	53,700	28,860	0.2
13/12/2018	3.41	2,023,370	3.45	3.50	3.39	232,990	47,590	1.4
12/12/2018	3.45	2,217,350	3.36	3.45	3.37	72,330	10,800	0.5
11/12/2018	3.36	3,355,510	3.49	3.49	3.33	120,600	133,240	-0.1
10/12/2018	3.49	3,459,060	3.56	3.56	3.48	553,970	61,630	3.7
07/12/2018	3.56	5,556,150	3.39	3.61	3.43	31,410	330,670	-2.3
06/12/2018	3.39	3,264,730	3.32	3.45	3.29	9,110	125,270	-0.8
05/12/2018	3.32	3,223,660	3.36	3.36	3.25	24,550	166,200	-1.0
04/12/2018	3.36	4,472,870	3.28	3.45	3.35	11,090	2,970	0.1
03/12/2018	3.28	3,050,420	3.07	3.28	3.16	4,880	7,250	-0.0
30/11/2018	3.07	3,638,960	3.08	3.08	2.92	46,770	325,540	-1.8
29/11/2018	3.08	4,841,520	3.25	3.29	3.07	28,250	834,250	-5.6
28/11/2018	3.25	2,458,800	3.27	3.32	3.25	104,910	115,630	-0.1
27/11/2018	3.27	1,979,470	3.29	3.32	3.25	106,420	132,140	-0.2
26/11/2018	3.29	1,729,850	3.22	3.32	3.25	87,010	101,290	-0.1
23/11/2018	3.22	8,915,720	3.43	3.45	3.20	75,730	2,636,874	-18.5
22/11/2018	3.43	3,086,660	3.54	3.55	3.43	36,240	1,406,440	-10.3
21/11/2018	3.54	1,376,220	3.56	3.57	3.48	11,280	273,500	-2.0
20/11/2018	3.56	1,887,570	3.51	3.58	3.44	13,130	62,710	-0.4
19/11/2018	3.51	1,600,820	3.42	3.53	3.45	4,340	13,550	-0.1
16/11/2018	3.42	2,080,150	3.34	3.46	3.39	3,400	75,190	-0.5
15/11/2018	3.34	3,897,650	3.52	3.52	3.34	49,880	2,110	0.4
14/11/2018	3.52	4,160,560	3.68	3.73	3.52	228,650	38,490	1.5
13/11/2018	3.68	3,215,400	3.76	3.76	3.68	238,140	7,830	1.8
12/11/2018	3.76	3,066,530	3.84	3.84	3.66	175,870	0	1.4
09/11/2018	3.84	3,377,750	4.03	4.03	3.83	135,640	676,650	-4.5
08/11/2018	4.03	2,572,850	3.94	4.05	3.96	493,820	219,950	2.4
07/11/2018	3.94	4,828,320	4.04	4.07	3.94	66,200	465,340	-3.4
06/11/2018	4.04	5,320,890	4.03	4.29	4.04	138,860	87,000	0.4
05/11/2018	4.03	3,680,270	3.81	4.03	3.81	13,110	161,610	-1.3
02/11/2018	3.81	12,946,780	3.98	4.01	3.71	317,030	7,118,528	-55.5
01/11/2018	3.98	7,711,930	4.28	4.28	3.98	357,750	1,863,860	-13.0
31/10/2018	4.28	14,725,320	4.60	4.60	4.28	851,400	435,500	3.8
30/10/2018	4.60	2,168,100	4.59	4.63	4.45	220,160	57,360	1.6
29/10/2018	4.59	1,691,530	4.64	4.66	4.52	329,380	21,160	3.1
26/10/2018	4.64	3,088,450	4.50	4.80	4.58	16,060	58,370	-0.4
25/10/2018	4.50	4,674,370	4.59	4.59	4.31	138,820	134,710	0.1
24/10/2018	4.59	5,547,080	4.78	4.87	4.59	31,020	217,620	-1.9
23/10/2018	4.78	7,044,600	5.10	5.10	4.75	258,390	154,960	1.1
22/10/2018	5.10	3,946,590	5.26	5.33	5.10	59,660	316,680	-2.9
19/10/2018	5.26	3,098,850	5.40	5.40	5.19	156,920	610,730	-5.2
18/10/2018	5.40	2,359,010	5.33	5.43	5.29	108,600	200	1.3
17/10/2018	5.33	2,901,050	5.29	5.47	5.31	65,810	23,370	0.5
16/10/2018	5.29	2,930,710	5.17	5.33	5.17	111,500	194,500	-0.9
15/10/2018	5.17	2,903,690	5.43	5.43	5.17	144,720	195,030	-0.6
12/10/2018	5.43	6,898,320	5.43	5.47	5.15	306,230	41,000	3.0
11/10/2018	5.43	13,057,970	5.82	5.82	5.43	282,790	85,310	2.3
10/10/2018	5.82	7,966,210	6.10	6.14	5.82	36,360	197,680	-2.0
09/10/2018	6.10	6,799,750	6.17	6.33	6.10	24,940	4,420	0.3
08/10/2018	6.17	11,860,370	5.89	6.19	5.87	336,470	119,510	2.9
05/10/2018	5.89	5,912,990	5.84	6.01	5.80	126,630	217,200	-1.2
04/10/2018	5.84	4,538,430	5.80	5.87	5.73	80,890	38,080	0.5
03/10/2018	5.80	6,776,680	5.82	5.91	5.61	35,690	210,920	-2.2
02/10/2018	5.82	5,657,990	5.89	5.98	5.80	109,260	122,320	-0.2
01/10/2018	5.89	8,381,820	5.87	6.12	5.82	3,800	518,600	-6.6
28/09/2018	5.87	4,855,850	5.87	6.01	5.82	86,890	132,050	-0.6
27/09/2018	5.87	4,170,130	5.94	6.01	5.87	105,260	342,150	-3.0
26/09/2018	5.94	7,460,560	5.80	6.12	5.80	217,900	414,160	-2.5
25/09/2018	5.80	6,346,790	5.70	5.89	5.59	48,520	52,380	-0.0
24/09/2018	5.70	5,203,170	5.73	5.82	5.63	20,050	188,060	-2.1
21/09/2018	5.73	6,437,210	5.80	5.96	5.70	58,880	1,080,870	-12.7
20/09/2018	5.80	4,970,080	5.68	5.82	5.61	106,180	279,590	-2.1
19/09/2018	5.68	9,113,780	5.61	5.94	5.59	323,260	467,600	-1.8
18/09/2018	5.61	11,784,570	5.26	5.61	5.15	42,320	172,170	-1.5
17/09/2018	5.26	3,868,100	5.15	5.31	5.15	66,810	83,280	-0.2
14/09/2018	5.15	4,367,980	5.26	5.43	5.15	36,000	137,910	-1.2
13/09/2018	5.26	8,088,770	4.96	5.26	4.94	107,970	88,220	0.2
12/09/2018	4.96	3,790,600	4.92	5.01	4.92	50,560	61,310	-0.1
11/09/2018	4.92	2,184,580	4.87	4.94	4.85	77,090	300	0.8
10/09/2018	4.87	4,179,410	4.82	4.96	4.78	46,310	166,470	-1.3
07/09/2018	4.82	5,128,520	4.85	4.92	4.80	64,600	7,930	0.6
06/09/2018	4.85	2,130,780	4.92	4.94	4.82	48,180	20,850	0.3
05/09/2018	4.92	1,906,950	4.94	4.99	4.89	106,450	13,450	1.0
04/09/2018	4.94	1,750,430	5.01	5.01	4.92	68,560	26,390	0.5
31/08/2018	5.01	2,800,520	5.08	5.15	4.99	65,820	23,350	0.5
30/08/2018	5.08	3,218,090	4.99	5.15	4.99	14,110	218,760	-2.2
29/08/2018	4.99	2,469,040	4.99	5.03	4.92	28,250	227,490	-2.1
28/08/2018	4.99	3,437,280	5.10	5.15	4.96	51,110	19,450	0.3
27/08/2018	5.10	5,953,820	4.99	5.19	5.01	62,010	117,270	-0.6
24/08/2018	4.99	4,412,710	4.85	5.08	4.82	219,000	178,740	0.4
23/08/2018	4.85	2,632,330	4.80	4.92	4.78	105,040	487,760	-4.0
22/08/2018	4.80	2,083,320	4.78	4.92	4.80	50,040	391,850	-3.6
21/08/2018	4.78	2,202,980	4.75	4.82	4.73	84,910	3,160	0.8
20/08/2018	4.75	3,068,920	4.87	4.94	4.68	142,390	191,410	-0.5
17/08/2018	4.87	1,621,650	4.96	5.05	4.87	10,190	29,500	-0.2
16/08/2018	4.96	1,939,500	4.94	5.05	4.87	50,600	25,950	0.3
15/08/2018	4.94	1,954,150	5.03	5.10	4.94	35,170	52,570	-0.2
14/08/2018	5.03	4,005,140	5.12	5.26	5.03	6,390	399,580	-4.4
13/08/2018	5.12	5,405,880	4.80	5.12	4.96	97,930	249,440	-1.7
10/08/2018	4.80	1,755,540	4.80	4.85	4.75	109,010	29,180	0.8
09/08/2018	4.80	2,309,790	4.80	4.87	4.78	176,800	197,330	-0.2
08/08/2018	4.80	2,729,180	4.82	4.92	4.78	76,710	15,290	0.6
07/08/2018	4.82	2,501,930	4.85	4.99	4.78	143,750	12,750	1.4
06/08/2018	4.85	3,993,520	5.03	5.10	4.82	15,080	1,125,600	-11.9
03/08/2018	5.03	3,398,000	5.12	5.22	5.03	57,170	1,159,050	-12.2
02/08/2018	5.12	3,072,230	5.22	5.22	5.01	210,610	0	2.3
01/08/2018	5.22	2,480,420	5.22	5.38	5.19	16,470	10,000	0.1
31/07/2018	5.22	5,725,360	5.45	5.50	5.19	89,620	1,170	1.0
30/07/2018	5.45	6,214,350	5.10	5.45	5.10	147,000	20,500	1.5

Page:
<<
19
20
21
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-07-01)	-0.85	-7.23%	66,643,700	-496,473	0	10.05 11.75 10.70
2 tháng (2026-06-01)	-1.55	-12.45%	122,763,300	-4,913,436	0	10.05 12.45 10.70
3 tháng (2026-05-04)	-1.60	-12.80%	196,752,300	-7,083,586	0	10.05 12.80 10.70
6 tháng (2026-02-02)	-1.22	-10.03%	429,292,500	-7,787,206	-61.0	10.05 12.80 10.70
12 tháng (2025-08-05)	-3.41	-23.82%	1,233,727,200	-38,373,099	-605.2	10.05 16.12 10.70
24 tháng (2024-08-12)	-4.79	-30.55%	3,112,748,100	-92,442,258	-1,913.2	9.62 16.12 10.70
36 tháng (2023-08-16)	-3.96	-26.63%	6,098,653,500	-116,283,477	-2,467.7	9.62 18.95 10.70
60 tháng (2021-08-26)	-11.55	-51.44%	11,868,232,700	-50,190,397	-1,812.9	5.20 29.37 10.70

CTCP Tập đoàn Hoa Sen (hsg)

THỐNG KÊ GIAO DỊCH