Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/11/2011	0.94	69,180	0.94	0.95	0.93	0	0	0
24/11/2011	0.94	108,140	0.96	0.97	0.94	0	0	0
23/11/2011	0.96	261,090	0.95	0.98	0.95	100,000	0	0.9
22/11/2011	0.95	126,210	0.92	0.95	0.92	10	0	0.0
21/11/2011	0.92	126,840	0.95	0.96	0.91	52,000	0	0.4
18/11/2011	0.95	580,960	0.96	0.96	0.92	168,010	221,560	-0.5
17/11/2011	0.96	211,220	0.98	0.99	0.96	200,000	222,740	-0.2
16/11/2011	0.98	279,270	0.97	1.00	0.98	200,000	389,000	-1.7
15/11/2011	0.97	203,880	0.97	0.99	0.96	0	86,610	-0.8
14/11/2011	0.97	404,900	0.99	0.99	0.96	175,000	143,000	0.3
11/11/2011	0.99	90,950	1.00	1.02	0.97	0	18,630	-0.2
10/11/2011	1.00	245,890	1.02	1.02	0.99	125,500	0	1.2
09/11/2011	1.02	97,740	1.03	1.04	1.01	0	0	0
08/11/2011	1.03	145,330	1.00	1.04	0.99	0	0	0
07/11/2011	1.00	369,070	1.02	1.02	0.99	63,230	0	0.6
04/11/2011	1.02	263,120	1.04	1.04	1.02	1,000	0	0.0
03/11/2011	1.04	200,180	1.04	1.06	1.01	0	0	0
02/11/2011	1.04	401,660	1.08	1.08	1.03	0	18,320	-0.2
01/11/2011	1.08	899,200	1.08	1.11	1.07	0	0	0
31/10/2011	1.08	255,850	1.03	1.08	1.08	0	0	0
28/10/2011	1.03	374,630	0.99	1.03	1.00	0	0	0
27/10/2011	0.99	79,950	0.99	1.00	0.99	0	0	0
26/10/2011	0.99	122,530	0.99	1.00	0.98	40,000	0	0.4
25/10/2011	0.99	126,710	1.00	1.00	0.98	25,000	0	0.2
24/10/2011	1.00	233,260	1.02	1.04	1.00	3,000	0	0.0
21/10/2011	1.02	203,380	0.99	1.03	0.99	0	0	0
20/10/2011	0.99	147,730	0.98	1.01	0.98	0	0	0
19/10/2011	0.98	146,320	0.97	0.99	0.96	0	0	0
18/10/2011	0.97	301,300	1.00	1.00	0.96	1,000	0	0.0
17/10/2011	1.00	127,230	1.01	1.02	1.00	0	0	0
14/10/2011	1.01	120,430	1.01	1.02	1.01	0	0	0
13/10/2011	1.01	223,000	1.00	1.02	0.97	0	0	0
12/10/2011	1.00	488,840	1.04	1.04	1.00	0	0	0
11/10/2011	1.04	134,270	1.07	1.09	1.04	0	40,970	-0.4
10/10/2011	1.07	177,910	1.07	1.10	1.04	0	3,500	-0.0
07/10/2011	1.07	309,790	1.06	1.10	1.07	0	40,000	-0.4
06/10/2011	1.06	543,000	1.01	1.06	1.02	0	0	0
05/10/2011	1.01	252,090	1.01	1.03	1.01	0	80,000	-0.8
04/10/2011	1.01	265,680	1.03	1.04	0.99	3,500	0	0.0
03/10/2011	1.03	220,050	1.09	1.10	1.03	0	0	0
30/09/2011	1.09	197,910	1.12	1.12	1.09	0	10,860	-0.1
29/09/2011	1.12	374,160	1.15	1.15	1.11	0	0	0
28/09/2011	1.15	179,140	1.14	1.17	1.14	0	1,000	-0.0
27/09/2011	1.14	302,900	1.14	1.18	1.14	0	0	0
26/09/2011	1.14	403,930	1.17	1.19	1.13	0	0	0
23/09/2011	1.17	510,490	1.22	1.22	1.16	0	49,970	-0.6
22/09/2011	1.22	459,020	1.19	1.24	1.18	0	243,020	-2.7
21/09/2011	1.19	451,720	1.25	1.27	1.19	0	50,190	-0.6
20/09/2011	1.25	792,400	1.22	1.27	1.20	159,900	0	1.8
19/09/2011	1.22	758,280	1.16	1.22	1.12	14,020	565,000	-6.1
16/09/2011	1.16	1,503,440	1.22	1.22	1.16	309,940	1,335,720	-11.2
15/09/2011	1.22	1,143,270	1.27	1.27	1.22	250,000	829,570	-6.6
14/09/2011	1.27	1,666,890	1.33	1.33	1.27	386,140	1,164,850	-9.4
13/09/2011	1.33	1,274,520	1.32	1.36	1.27	66,700	752,900	-8.4
12/09/2011	1.32	868,650	1.38	1.39	1.31	165,000	547,540	-4.7
09/09/2011	1.38	560,730	1.32	1.39	1.30	216,820	95,000	1.6
08/09/2011	1.32	610,890	1.27	1.32	1.30	201,630	202,500	-0.0
07/09/2011	1.27	601,560	1.25	1.29	1.25	39,800	0	0.5
06/09/2011	1.25	730,710	1.20	1.26	1.17	50,000	1,200	0.6
05/09/2011	1.20	768,770	1.15	1.20	1.17	150,000	76,160	0.8
01/09/2011	1.15	92,300	1.10	1.15	1.15	0	4,000	-0.0
31/08/2011	1.10	210,410	1.06	1.10	1.10	0	2,000	-0.0
30/08/2011	1.06	45,490	1.01	1.06	1.06	0	3,000	-0.0
29/08/2011	1.01	286,310	0.97	1.01	0.99	0	55,100	-0.5
26/08/2011	0.97	228,450	0.97	0.99	0.97	0	78,560	-0.7
25/08/2011	0.97	167,780	0.93	0.97	0.95	0	100,440	-0.9
24/08/2011	0.93	129,500	0.96	0.99	0.93	0	55,530	-0.5
23/08/2011	0.96	89,250	0.98	0.98	0.96	0	2,000	-0.0
22/08/2011	0.98	136,000	0.94	0.98	0.94	0	19,580	-0.2
19/08/2011	0.94	53,390	0.98	0.98	0.94	300	19,580	-0.2
18/08/2011	0.98	94,750	0.98	1.00	0.98	35,740	0	0.3
17/08/2011	0.98	56,190	0.94	0.98	0.96	0	9,790	-0.1
16/08/2011	0.94	78,170	0.92	0.96	0.92	0	0	0
15/08/2011	0.92	22,040	0.90	0.92	0.90	0	0	0
12/08/2011	0.90	18,290	0.88	0.91	0.88	0	0	0
11/08/2011	0.88	35,880	0.91	0.91	0.87	0	9,800	-0.1
10/08/2011	0.91	107,430	0.88	0.93	0.90	0	47,990	-0.4
09/08/2011	0.88	93,890	0.93	0.93	0.88	0	0	0
08/08/2011	0.93	38,600	0.95	0.95	0.92	2,000	19,600	-0.2
05/08/2011	0.95	83,110	0.97	0.97	0.95	0	0	0
04/08/2011	0.97	79,140	0.93	0.97	0.93	0	16,380	-0.1
03/08/2011	0.93	69,400	0.95	0.95	0.93	0	0	0
02/08/2011	0.95	74,920	0.95	0.96	0.94	0	0	0
01/08/2011	0.95	67,220	0.96	0.97	0.95	1,500	19,580	-0.2
29/07/2011	0.96	112,240	0.96	0.96	0.94	30,570	9,790	0.2
28/07/2011	0.96	31,500	0.97	0.99	0.96	0	0	0
27/07/2011	0.97	69,200	0.96	0.97	0.95	0	0	0
26/07/2011	0.96	55,780	0.94	0.96	0.94	0	0	0
25/07/2011	0.94	124,670	0.96	0.96	0.93	2,000	104,350	-0.9
22/07/2011	0.96	125,010	0.99	0.99	0.96	145,000	210,070	-0.6
21/07/2011	0.99	56,470	0.99	1.00	0.97	39,000	24,120	0.1
20/07/2011	0.99	119,740	0.95	0.99	0.96	64,670	30,000	0.3
19/07/2011	0.95	179,380	0.97	0.97	0.95	46,000	152,630	-1.0
18/07/2011	0.97	13,985	0.99	0.99	0.96	29,500	106,120	-0.7
15/07/2011	0.99	108,190	1.00	1.00	0.98	27,000	101,920	-0.7
14/07/2011	1.00	26,690	1.00	1.00	0.98	6,000	7,500	-0.0
13/07/2011	1.00	115,210	0.97	1.00	0.96	25,000	57,940	-0.3
12/07/2011	0.97	112,730	1.01	1.01	0.97	0	37,550	-0.3
11/07/2011	1.01	73,260	1.03	1.03	1.01	0	32,110	-0.3
08/07/2011	1.03	115,080	1.06	1.06	1.03	0	64,850	-0.6

Page:
<<
35
36
37
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	-0.25	-1.46%	70,590,700	-3,180,900	-54.6	16.50 17.30 16.65
2 tháng (2025-10-06)	-1.95	-10.37%	191,447,700	-25,505,200	-450.0	16.30 19 16.65
3 tháng (2025-09-08)	-3.15	-15.75%	368,437,200	-37,515,500	-685.6	16.30 20.70 16.65
6 tháng (2025-06-09)	0.85	5.31%	1,096,523,500	-24,292,799	-419.6	15.85 20.95 16.65
12 tháng (2024-12-10)	-1.61	-8.72%	1,837,380,900	-31,012,589	-767.0	12.50 20.95 16.65
24 tháng (2023-12-18)	-2.79	-14.22%	4,469,481,600	-110,628,171	-2,440.6	12.50 24.63 16.65
36 tháng (2022-12-21)	4.76	39.41%	7,959,845,200	-25,195,707	-1,007.9	10.11 24.63 16.65
60 tháng (2020-12-31)	1.43	9.25%	13,088,640,780	-45,387,671	-1,635.1	6.76 38.18 16.65

CTCP Tập đoàn Hoa Sen (hsg)

THỐNG KÊ GIAO DỊCH