Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/04/2014	5.56	221,400	5.66	5.66	5.51	135,710	0	7.5
08/04/2014	5.66	83,080	5.66	5.71	5.56	5,260	0	0.3
07/04/2014	5.66	192,550	5.56	5.66	5.51	50,000	2,300	2.6
04/04/2014	5.56	277,680	5.41	5.56	5.41	172,290	0	9.3
03/04/2014	5.41	184,440	5.26	5.46	5.26	100,000	24,240	4.0
02/04/2014	5.26	138,840	5.31	5.36	5.26	148,380	81,760	3.5
01/04/2014	5.31	170,320	5.46	5.51	5.31	105,000	20,200	4.5
31/03/2014	5.46	145,250	5.46	5.51	5.36	99,800	33,340	3.6
28/03/2014	5.46	698,840	5.56	5.61	5.31	124,960	0	6.8
27/03/2014	5.56	233,520	5.26	5.56	5.16	102,880	500	5.4
26/03/2014	5.26	333,520	5.41	5.46	5.26	129,310	82,160	2.5
25/03/2014	5.41	365,890	5.56	5.61	5.41	101,500	93,290	0.5
24/03/2014	5.56	402,910	5.66	5.76	5.56	109,000	6,390	5.7
21/03/2014	5.66	100,300	5.76	5.81	5.66	0	24,890	-1.4
20/03/2014	5.76	119,210	5.91	5.97	5.76	55,220	5,120	2.9
19/03/2014	5.91	869,000	5.86	6.02	5.81	79,480	50,540	1.7
18/03/2014	5.86	258,330	5.86	5.91	5.81	40,860	50,000	-0.5
17/03/2014	5.86	260,080	5.81	5.91	5.76	139,210	50,790	5.1
14/03/2014	5.81	203,240	5.81	5.91	5.76	64,060	9,700	3.1
13/03/2014	5.81	94,460	5.76	5.81	5.71	37,040	9,920	1.6
12/03/2014	5.76	363,630	5.91	5.91	5.76	150,690	10,870	8.0
11/03/2014	5.91	170,790	5.86	5.97	5.81	73,820	17,040	3.3
10/03/2014	5.86	231,610	5.86	5.91	5.81	152,700	40,320	6.5
07/03/2014	5.86	185,570	5.97	6.02	5.86	73,620	52,200	1.2
06/03/2014	5.97	570,520	5.61	5.97	5.56	4,200	45,190	-2.4
05/03/2014	5.61	224,320	5.56	5.66	5.51	166,640	237,700	-3.9
04/03/2014	5.56	300,730	5.46	5.56	5.26	68,170	71,400	-0.2
03/03/2014	5.46	367,050	5.71	5.71	5.46	124,640	64,410	3.3
28/02/2014	5.71	282,590	5.51	5.71	5.46	116,790	2,530	6.3
27/02/2014	5.51	650,860	5.81	5.81	5.51	288,020	0	16.0
26/02/2014	5.81	381,240	5.66	5.86	5.66	101,530	35,000	3.8
25/02/2014	5.66	1,111,930	5.31	5.66	5.36	323,870	18,800	17.0
24/02/2014	5.31	329,260	4.99	5.31	4.95	95,410	4,120	4.5
21/02/2014	4.99	359,280	4.95	5.06	4.85	205,990	14,870	9.3
20/02/2014	4.95	382,680	5.11	5.11	4.85	189,560	24,330	8.1
19/02/2014	5.11	243,230	4.99	5.16	4.99	65,330	15,100	2.5
18/02/2014	4.99	223,740	5.00	5.04	4.98	120,020	4,310	5.7
17/02/2014	5.00	252,100	5.00	5.02	4.90	154,640	0	7.6
14/02/2014	5.00	249,790	5.06	5.06	4.98	115,790	0	5.8
13/02/2014	5.06	313,600	5.11	5.21	4.99	108,990	0	5.4
12/02/2014	5.11	349,320	4.97	5.11	4.97	99,940	4,200	4.8
11/02/2014	4.97	503,090	4.97	5.11	4.95	210,310	8,000	10.0
10/02/2014	4.97	230,590	4.86	4.99	4.84	73,090	2,960	3.4
07/02/2014	4.86	343,330	4.83	4.89	4.83	185,040	70,820	5.5
06/02/2014	4.83	182,440	4.74	4.90	4.65	87,300	69,880	0.8
27/01/2014	4.74	292,170	4.71	4.81	4.60	188,870	57,950	6.1
24/01/2014	4.71	286,080	4.66	4.73	4.65	152,330	2,000	6.9
23/01/2014	4.66	429,650	4.60	4.70	4.56	127,620	6,000	5.6
22/01/2014: Cổ tức tiền mặt tỉ lệ: 10%
22/01/2014	4.60	614,860	4.53	4.68	4.56	265,150	7,270	11.7
21/01/2014	4.53	513,810	4.48	4.54	4.40	159,270	2,000	7.1
20/01/2014	4.48	537,960	4.38	4.62	4.36	234,970	21,000	9.7
17/01/2014	4.38	635,620	4.37	4.45	4.38	179,920	2,000	8.0
16/01/2014	4.37	729,660	4.28	4.37	4.30	129,820	3,400	5.6
15/01/2014	4.28	435,880	4.22	4.30	4.24	242,350	0	10.4
14/01/2014	4.22	397,440	4.21	4.25	4.20	76,650	2,000	3.2
13/01/2014	4.21	259,370	4.24	4.25	4.21	70,920	0	3.0
10/01/2014	4.24	281,520	4.29	4.31	4.23	4,870	0	0.2
09/01/2014	4.29	356,680	4.22	4.29	4.20	66,600	0	2.9
08/01/2014	4.22	197,310	4.20	4.25	4.15	23,870	32,230	-0.4
07/01/2014	4.20	126,670	4.18	4.24	4.19	2,000	0	0.1
06/01/2014	4.18	200,410	4.10	4.19	4.11	0	46,660	-1.9
03/01/2014	4.10	136,530	4.08	4.12	4.08	0	32,750	-1.4
02/01/2014	4.08	75,860	4.08	4.13	4.05	2,700	0	0.1
31/12/2013	4.08	219,610	4.03	4.08	3.97	2,000	1,080	0.0
30/12/2013	4.03	153,260	4.12	4.13	4.03	0	0	0
27/12/2013	4.12	188,690	4.13	4.15	4.12	2,000	15,550	-0.6
26/12/2013	4.13	269,270	4.14	4.22	4.12	111,890	79,540	1.4
25/12/2013	4.14	473,210	4.25	4.25	4.12	2,400	0	0.1
24/12/2013	4.25	170,070	4.32	4.32	4.23	400	2,200	-0.1
23/12/2013	4.32	400,540	4.25	4.35	4.26	0	120,890	-5.3
20/12/2013	4.25	425,290	4.28	4.29	4.25	100,000	263,170	-7.0
19/12/2013	4.28	301,860	4.28	4.31	4.27	32,640	32,170	0.0
18/12/2013	4.28	167,240	4.28	4.29	4.25	70,780	10,000	2.6
17/12/2013	4.28	140,120	4.23	4.30	4.23	32,690	0	1.4
16/12/2013	4.23	436,200	4.37	4.37	4.23	33,290	69,750	-1.6
13/12/2013	4.37	431,140	4.32	4.43	4.32	0	52,000	-2.3
12/12/2013	4.32	204,330	4.26	4.32	4.25	35,020	10,000	1.1
11/12/2013	4.26	495,560	4.24	4.35	4.24	67,590	20,000	2.0
10/12/2013	4.24	409,510	4.24	4.25	4.15	114,800	111,580	0.2
09/12/2013	4.24	401,210	4.28	4.28	4.24	111,100	0	4.8
06/12/2013	4.28	188,630	4.25	4.30	4.25	31,000	0	1.3
05/12/2013	4.25	305,970	4.29	4.35	4.23	0	0	0
04/12/2013	4.29	687,080	4.09	4.30	4.08	11,930	157,000	-6.1
03/12/2013	4.09	359,560	4.06	4.13	4.06	100,170	4,270	4.0
02/12/2013	4.06	379,450	4.07	4.09	4.05	51,560	3,430	2.0
29/11/2013	4.07	225,440	4.05	4.09	4.03	30,580	900	1.2
28/11/2013	4.05	113,740	4.09	4.09	4.05	200,000	209,480	-0.4
27/11/2013	4.09	268,010	4.07	4.11	4.02	2,000	0	0.1
26/11/2013	4.07	194,420	4.05	4.08	4.01	200	0	0.0
25/11/2013	4.05	287,400	4.04	4.10	4.04	21,310	0	0.9
22/11/2013	4.04	297,200	4.04	4.06	3.99	19,510	500	0.8
21/11/2013	4.04	388,810	4.12	4.15	4.04	200,500	9,000	8.0
20/11/2013	4.12	245,070	4.10	4.13	4.05	74,370	500	3.1
19/11/2013	4.10	561,310	4.04	4.13	4.04	280	290	-0.0
18/11/2013	4.04	540,680	3.96	4.05	3.97	29,350	0	1.2
15/11/2013	3.96	380,290	3.91	3.98	3.91	0	0	0
14/11/2013	3.91	146,210	3.91	3.92	3.90	42,950	0	1.7
13/11/2013	3.91	163,120	3.94	3.96	3.91	2,710	0	0.1
12/11/2013	3.94	592,530	3.89	4.01	3.92	34,000	41,620	-0.3
11/11/2013	3.89	122,410	3.87	3.91	3.87	26,300	0	1.0

Page:
<<
31
32
33
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-17)	-0.45	-4.23%	38,140,100	-180,514	0	10.10 11.05 10.10
2 tháng (2026-07-16)	-1.40	-12.07%	87,917,000	-946,264	0	10.05 11.60 10.10
3 tháng (2026-06-16)	-2	-16.39%	149,748,400	-2,414,701	0	10.05 12.20 10.10
6 tháng (2026-03-18)	-1.15	-10.10%	372,483,300	-3,707,566	-1.5	10.05 12.80 10.10
12 tháng (2025-09-19)	-4.65	-31.30%	868,036,200	-39,679,466	-630.8	10.05 14.92 10.10
24 tháng (2024-09-24)	-4.86	-32.27%	2,878,334,700	-49,201,718	-1,021.9	9.62 16.12 10.10
36 tháng (2023-10-02)	-4.44	-30.31%	5,717,396,400	-114,804,137	-2,425.2	9.62 18.95 10.10
60 tháng (2021-10-11)	-17.99	-63.82%	11,547,778,900	-55,413,357	-2,033.2	5.20 29.37 10.10

CTCP Tập đoàn Hoa Sen (hsg)

THỐNG KÊ GIAO DỊCH