Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/01/2014	5.68	729,660	5.57	5.68	5.59	129,820	3,400	5.6
15/01/2014	5.57	435,880	5.49	5.59	5.52	242,350	0	10.4
14/01/2014	5.49	397,440	5.48	5.53	5.46	76,650	2,000	3.2
13/01/2014	5.48	259,370	5.52	5.53	5.48	70,920	0	3.0
10/01/2014	5.52	281,520	5.58	5.61	5.50	4,870	0	0.2
09/01/2014	5.58	356,680	5.49	5.58	5.46	66,600	0	2.9
08/01/2014	5.49	197,310	5.46	5.53	5.40	23,870	32,230	-0.4
07/01/2014	5.46	126,670	5.44	5.52	5.45	2,000	0	0.1
06/01/2014	5.44	200,410	5.34	5.45	5.35	0	46,660	-1.9
03/01/2014	5.34	136,530	5.31	5.36	5.31	0	32,750	-1.4
02/01/2014	5.31	75,860	5.31	5.37	5.27	2,700	0	0.1
31/12/2013	5.31	219,610	5.23	5.31	5.16	2,000	1,080	0.0
30/12/2013	5.23	153,260	5.36	5.37	5.23	0	0	0
27/12/2013	5.36	188,690	5.37	5.40	5.36	2,000	15,550	-0.6
26/12/2013	5.37	269,270	5.39	5.49	5.36	111,890	79,540	1.4
25/12/2013	5.39	473,210	5.53	5.53	5.36	2,400	0	0.1
24/12/2013	5.53	170,070	5.62	5.62	5.50	400	2,200	-0.1
23/12/2013	5.62	400,540	5.53	5.66	5.54	0	120,890	-5.3
20/12/2013	5.53	425,290	5.57	5.58	5.53	100,000	263,170	-7.0
19/12/2013	5.57	301,860	5.57	5.61	5.55	32,640	32,170	0.0
18/12/2013	5.57	167,240	5.57	5.58	5.53	70,780	10,000	2.6
17/12/2013	5.57	140,120	5.50	5.59	5.50	32,690	0	1.4
16/12/2013	5.50	436,200	5.68	5.68	5.50	33,290	69,750	-1.6
13/12/2013	5.68	431,140	5.62	5.76	5.62	0	52,000	-2.3
12/12/2013	5.62	204,330	5.54	5.62	5.53	35,020	10,000	1.1
11/12/2013	5.54	495,560	5.52	5.66	5.52	67,590	20,000	2.0
10/12/2013	5.52	409,510	5.52	5.53	5.40	114,800	111,580	0.2
09/12/2013	5.52	401,210	5.57	5.57	5.52	111,100	0	4.8
06/12/2013	5.57	188,630	5.53	5.59	5.53	31,000	0	1.3
05/12/2013	5.53	305,970	5.58	5.66	5.50	0	0	0
04/12/2013	5.58	687,080	5.32	5.59	5.31	11,930	157,000	-6.1
03/12/2013	5.32	359,560	5.28	5.37	5.28	100,170	4,270	4.0
02/12/2013	5.28	379,450	5.30	5.32	5.27	51,560	3,430	2.0
29/11/2013	5.30	225,440	5.27	5.32	5.23	30,580	900	1.2
28/11/2013	5.27	113,740	5.32	5.32	5.27	200,000	209,480	-0.4
27/11/2013	5.32	268,010	5.30	5.35	5.22	2,000	0	0.1
26/11/2013	5.30	194,420	5.27	5.31	5.21	200	0	0.0
25/11/2013	5.27	287,400	5.26	5.34	5.25	21,310	0	0.9
22/11/2013	5.26	297,200	5.25	5.28	5.18	19,510	500	0.8
21/11/2013	5.25	388,810	5.36	5.40	5.25	200,500	9,000	8.0
20/11/2013	5.36	245,070	5.34	5.37	5.27	74,370	500	3.1
19/11/2013	5.34	561,310	5.26	5.37	5.26	280	290	-0.0
18/11/2013	5.26	540,680	5.14	5.27	5.16	29,350	0	1.2
15/11/2013	5.14	380,290	5.08	5.17	5.08	0	0	0
14/11/2013	5.08	146,210	5.08	5.09	5.07	42,950	0	1.7
13/11/2013	5.08	163,120	5.12	5.14	5.08	2,710	0	0.1
12/11/2013	5.12	592,530	5.05	5.21	5.09	34,000	41,620	-0.3
11/11/2013	5.05	122,410	5.03	5.08	5.03	26,300	0	1.0
08/11/2013	5.03	89,420	5.07	5.07	5.01	200	0	0.0
07/11/2013	5.07	248,320	5.05	5.09	5.05	160	1,000	-0.0
06/11/2013	5.05	149,620	5.04	5.05	5.01	40	0	0.0
05/11/2013	5.04	222,200	5.00	5.04	4.96	29,790	0	1.2
04/11/2013	5.00	105,930	4.91	5.00	4.91	22,590	0	0.9
01/11/2013	4.91	71,870	4.91	4.96	4.91	40	1,000	-0.0
31/10/2013	4.91	96,760	4.94	4.95	4.91	0	32,920	-1.3
30/10/2013	4.94	123,350	4.95	4.99	4.92	0	1,470	-0.1
29/10/2013	4.95	131,810	4.96	4.98	4.92	19,000	50	0.7
28/10/2013	4.96	147,180	5.04	5.04	4.96	0	5,030	-0.2
25/10/2013	5.04	131,270	5.01	5.05	4.99	0	2,000	-0.1
24/10/2013	5.01	222,490	5.05	5.08	5.01	200	20,000	-0.8
23/10/2013	5.05	225,400	5.04	5.09	5.04	41,760	10,200	1.2
22/10/2013	5.04	198,330	5.09	5.09	5.03	30,000	17,850	0.5
21/10/2013	5.09	292,280	5.09	5.12	5.07	72,720	0	2.9
18/10/2013	5.09	160,210	5.13	5.18	5.09	35,000	0	1.4
17/10/2013	5.13	495,090	5.09	5.18	5.10	146,500	0	5.9
16/10/2013	5.09	285,690	5.04	5.10	5.00	69,050	0	2.7
15/10/2013	5.04	148,800	5.00	5.05	5.00	31,000	1,500	1.2
14/10/2013	5.00	123,800	5.08	5.08	5.00	0	0	0
11/10/2013	5.08	505,110	5.09	5.14	5.00	110,900	0	4.4
10/10/2013	5.09	271,400	5.19	5.19	5.09	500	6,000	-0.2
09/10/2013	5.19	182,760	5.22	5.22	5.17	75,000	0	3.0
08/10/2013	5.22	856,610	5.12	5.23	5.12	44,340	23,000	0.9
07/10/2013	5.12	394,690	5.16	5.21	5.12	10,500	163,000	-6.1
04/10/2013	5.16	118,390	5.14	5.19	5.12	1,000	0	0.0
03/10/2013	5.14	121,120	5.22	5.26	5.14	50	5,990	-0.2
02/10/2013	5.22	348,030	5.13	5.26	5.12	21,700	8,000	0.5
01/10/2013	5.13	343,550	5.12	5.19	5.09	3,000	2,000	0.0
30/09/2013	5.12	187,880	5.10	5.14	5.10	6,850	0	0.3
27/09/2013	5.10	174,550	5.12	5.17	5.10	45,000	0	1.8
26/09/2013	5.12	79,460	5.14	5.14	5.09	3,000	0	0.1
25/09/2013	5.14	317,630	5.10	5.19	5.10	42,270	10,000	1.3
24/09/2013	5.10	158,960	5.05	5.13	5.05	0	7,000	-0.3
23/09/2013	5.05	76,950	5.04	5.05	4.98	0	2,260	-0.1
20/09/2013	5.04	141,110	5.07	5.07	5.03	111,420	0	4.4
19/09/2013	5.07	76,030	5.03	5.12	5.03	0	0	0
18/09/2013	5.03	270,590	5.10	5.18	5.03	141,230	0	5.7
17/09/2013	5.10	211,500	4.99	5.10	4.98	74,500	0	2.9
16/09/2013	4.99	159,010	4.96	5.00	4.95	84,170	0	3.2
13/09/2013	4.96	213,800	4.96	4.99	4.91	92,960	2,000	3.5
12/09/2013	4.96	159,060	5.00	5.00	4.92	82,830	50,000	1.3
11/09/2013	5.00	168,040	4.94	5.04	4.91	52,990	0	2.1
10/09/2013	4.94	107,490	4.82	4.95	4.83	138,300	97,890	1.5
09/09/2013	4.82	256,980	4.99	4.99	4.81	51,000	76,000	-0.9
06/09/2013	4.99	169,250	4.99	5.00	4.89	64,270	18,000	1.8
05/09/2013	4.99	427,640	4.80	4.99	4.82	167,430	340	6.3
04/09/2013	4.80	190,550	4.83	4.83	4.78	100,100	0	3.7
03/09/2013	4.83	188,630	4.83	4.91	4.82	47,810	50,000	-0.1
30/08/2013	4.83	271,180	4.77	4.83	4.72	45,120	0	1.7
29/08/2013	4.77	222,260	4.86	4.94	4.77	1,000	79,980	-3.0
28/08/2013	4.86	590,070	5.01	5.01	4.82	60,400	15,540	1.7

Page:
<<
30
31
32
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	-0.30	-1.85%	78,211,200	-589,200	-11.4	15.40 17 16.20
2 tháng (2025-12-01)	-0.60	-3.64%	128,578,200	-1,399,400	-24.9	15.40 17 16.20
3 tháng (2025-10-30)	-0.75	-4.50%	207,595,500	-7,019,400	-120.6	15.40 17.30 16.20
6 tháng (2025-08-01)	-2.60	-14.05%	810,270,900	-32,387,893	-577.4	15.40 20.95 16.20
12 tháng (2025-02-03)	-1.20	-7.02%	1,844,000,600	-28,623,130	-725.6	12.50 20.95 16.20
24 tháng (2024-02-15)	-6.25	-28.22%	4,172,650,200	-117,991,418	-2,608.6	12.50 24.63 16.20
36 tháng (2023-02-13)	2.66	20.13%	7,634,576,400	-34,003,412	-1,135.8	12.50 24.63 16.20
60 tháng (2021-02-23)	-1.99	-11.15%	12,909,197,300	-36,431,991	-1,411.1	6.76 38.18 16.20

CTCP Tập đoàn Hoa Sen (hsg)

THỐNG KÊ GIAO DỊCH