Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/11/2009	3.65	458,640	3.79	3.79	3.65	152,500	0	0
20/11/2009	3.79	404,950	3.86	3.90	3.79	102,000	41,500	0
19/11/2009	3.86	458,660	3.83	3.90	3.83	0	0	0
18/11/2009	3.83	393,560	3.75	3.83	3.72	0	15,890	0
17/11/2009	3.75	254,230	3.75	3.79	3.72	1,940	0	0
16/11/2009	3.75	349,080	3.79	3.86	3.75	0	4,640	0
13/11/2009	3.79	831,760	3.61	3.79	3.58	35,200	24,810	0
12/11/2009	3.61	887,430	3.46	3.61	3.47	81,430	0	0
11/11/2009	3.46	536,930	3.30	3.46	3.26	2,860	0	0
10/11/2009	3.30	379,620	3.47	3.50	3.30	500	0	0
09/11/2009	3.47	410,150	3.65	3.65	3.47	7,430	0	0
06/11/2009	3.65	331,950	3.79	3.90	3.65	3,000	0	0
05/11/2009	3.79	387,560	3.68	3.86	3.68	0	0	0
04/11/2009	3.68	553,590	3.72	3.90	3.61	0	43,000	0
03/11/2009	3.72	677,890	3.90	3.90	3.72	5,450	17,600	0
02/11/2009	3.90	784,010	4.08	4.08	3.90	0	283,940	0
30/10/2009	4.08	419,160	4.04	4.15	4.01	1,960	0	0
29/10/2009	4.04	798,520	4.22	4.22	4.04	0	23,900	0
28/10/2009	4.22	644,190	4.18	4.33	4.18	68,240	0	0
27/10/2009	4.18	756,950	4.29	4.29	4.08	0	0	0
26/10/2009	4.29	1,010,360	4.51	4.51	4.29	100,000	0	0
23/10/2009	4.51	1,376,110	4.72	4.72	4.51	39,570	0	0
22/10/2009	4.72	1,911,350	4.51	4.72	4.65	30,000	3,000	0
21/10/2009	4.51	1,866,070	4.29	4.51	4.22	26,440	12,000	0
20/10/2009	4.29	777,000	4.26	4.29	4.22	100,670	0	0
19/10/2009	4.26	557,580	4.26	4.29	4.22	95,470	0	0
16/10/2009	4.26	1,076,180	4.43	4.43	4.22	0	60	0
15/10/2009	4.43	1,134,730	4.43	4.54	4.40	80,000	0	0
14/10/2009	4.43	763,630	4.29	4.43	4.26	2,560	0	0
13/10/2009	4.29	442,500	4.36	4.40	4.29	0	0	0
12/10/2009	4.36	1,376,080	4.22	4.40	4.22	13,000	0	0
09/10/2009	4.22	991,950	4.22	4.29	4.18	5,960	102,400	0
08/10/2009	4.22	641,500	4.33	4.33	4.22	0	5,000	0
07/10/2009	4.33	691,200	4.26	4.40	4.26	0	0	0
06/10/2009	4.26	550,620	4.29	4.36	4.26	10,220	35,000	0
05/10/2009	4.29	1,277,960	4.15	4.33	4.11	2,400	62,500	0
02/10/2009	4.15	1,308,740	4.26	4.26	4.08	10,670	600	0
01/10/2009	4.26	642,430	4.43	4.43	4.26	15,280	0	0
30/09/2009	4.43	888,740	4.54	4.54	4.43	0	33,600	0
29/09/2009	4.54	1,182,660	4.61	4.65	4.51	1,930	1,200	0
28/09/2009	4.61	1,071,070	4.51	4.72	4.54	0	2,500	0
25/09/2009	4.51	555,330	4.43	4.51	4.40	0	1,000	0
24/09/2009	4.43	763,890	4.58	4.58	4.43	33,600	60,270	0
23/09/2009	4.58	2,062,720	4.36	4.58	4.47	2,200	39,070	0
22/09/2009	4.36	1,296,800	4.36	4.36	4.29	127,500	10,150	0
21/09/2009	4.36	1,012,140	4.40	4.43	4.29	0	0	0
18/09/2009	4.40	704,220	4.40	4.43	4.29	0	130,000	0
17/09/2009	4.40	1,335,390	4.26	4.43	4.22	2,400	158,340	0
16/09/2009	4.26	900,360	4.36	4.43	4.22	0	9,890	0
15/09/2009	4.36	1,357,050	4.47	4.47	4.26	1,520	197,350	0
14/09/2009	4.47	812,430	4.43	4.51	4.36	10,170	13,280	0
11/09/2009	4.43	958,450	4.51	4.58	4.43	5,000	45,000	0
10/09/2009	4.51	1,650,350	4.29	4.51	4.29	10,000	10,000	0
09/09/2009	4.29	717,970	4.11	4.29	4.15	3,620	10,000	0
08/09/2009	4.11	778,360	3.93	4.11	4.01	11,410	15,000	0
07/09/2009	3.93	1,381,250	3.75	3.93	3.65	15,300	45,830	0
04/09/2009	3.75	1,207,800	3.93	4.04	3.75	4,120	24,710	0
03/09/2009	3.93	1,355,110	3.83	4.01	3.75	5,000	8,650	0
02/09/2009	3.83	0	3.83	3.83	3.83	0	0	0
01/09/2009	3.83	1,158,280	3.65	3.83	3.54	9,260	1,800	0
31/08/2009	3.65	503,080	3.48	3.65	3.65	680	0	0
28/08/2009	3.48	1,082,140	3.31	3.48	3.38	5,150	0	0
27/08/2009: Cổ tức tiền mặt tỉ lệ: 10%
27/08/2009	3.31	573,060	3.15	3.31	3.22	0	0	0
26/08/2009	3.15	534,770	3.15	3.23	3.13	3,600	36,550	0
25/08/2009	3.15	864,000	3.20	3.24	3.14	0	57,530	0
24/08/2009	3.20	840,520	3.20	3.25	3.13	22,000	2,000	0
21/08/2009	3.20	936,380	3.21	3.33	3.08	2,250	0	0
20/08/2009	3.21	710,830	3.06	3.21	3.17	0	400	0
19/08/2009	3.06	715,980	2.92	3.06	2.97	0	190	0
18/08/2009	2.92	828,290	2.79	2.92	2.77	2,500	7,370	0
17/08/2009	2.79	380,930	2.78	2.85	2.69	0	0	0
14/08/2009	2.78	451,590	2.83	2.83	2.78	89,130	0	0
13/08/2009	2.83	757,150	2.83	2.87	2.82	650	0	0
12/08/2009	2.83	702,630	2.95	2.99	2.83	30,000	800	0
11/08/2009	2.95	713,910	2.92	2.96	2.87	20,000	1,500	0
10/08/2009	2.92	1,287,350	2.83	2.96	2.80	37,000	10,000	0
07/08/2009	2.83	1,335,630	2.71	2.84	2.72	3,980	650	0
06/08/2009	2.71	876,960	2.58	2.71	2.69	46,160	0	0
05/08/2009	2.58	922,520	2.46	2.58	2.43	1,500	3,000	0
04/08/2009	2.46	450,110	2.38	2.46	2.41	0	11,500	0
03/08/2009	2.38	220,970	2.38	2.41	2.36	400	0	0
31/07/2009	2.38	328,790	2.31	2.38	2.31	11,840	0	0
30/07/2009	2.31	327,420	2.33	2.33	2.27	3,000	0	0
29/07/2009	2.33	255,030	2.34	2.41	2.33	11,570	0	0
28/07/2009	2.34	394,200	2.42	2.45	2.34	52,210	0	0
27/07/2009	2.42	736,070	2.33	2.44	2.33	63,510	2,000	0
24/07/2009	2.33	508,080	2.22	2.33	2.33	26,270	0	0
23/07/2009	2.22	321,950	2.12	2.22	2.08	100,240	0	0
22/07/2009	2.12	122,970	2.11	2.15	2.12	43,560	0	0
21/07/2009	2.11	167,130	2.11	2.13	2.06	0	0	0
20/07/2009	2.11	186,190	2.22	2.22	2.11	0	0	0
17/07/2009	2.22	323,240	2.20	2.25	2.18	0	0	0
16/07/2009	2.20	160,540	2.15	2.22	2.16	31,820	0	0
15/07/2009	2.15	186,750	2.15	2.23	2.15	14,000	0	0
14/07/2009	2.15	322,440	2.17	2.20	2.11	118,130	9,450	0
13/07/2009	2.17	270,510	2.27	2.27	2.17	0	0	0
10/07/2009	2.27	336,030	2.32	2.35	2.24	134,040	3,270	0
09/07/2009	2.32	378,570	2.26	2.37	2.26	143,110	0	0
08/07/2009	2.26	627,380	2.15	2.26	2.15	267,180	20,820	0
07/07/2009	2.15	191,390	2.14	2.17	2.11	0	0	0

Page:
<<
40
41
42
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-04)	-0.45	-2.62%	72,692,200	-3,840,600	-65.7	16.50 17.30 16.85
2 tháng (2025-10-06)	-2.10	-11.17%	188,661,600	-25,601,100	-451.6	16.30 19 16.85
3 tháng (2025-09-05)	-3.55	-17.53%	383,192,900	-34,509,900	-623.4	16.30 20.70 16.85
6 tháng (2025-06-09)	0.70	4.38%	1,093,737,400	-24,388,699	-421.2	15.85 20.95 16.85
12 tháng (2024-12-09)	-1.66	-9.06%	1,842,807,500	-30,617,789	-759.3	12.50 20.95 16.85
24 tháng (2023-12-15)	-3.04	-15.39%	4,475,839,500	-112,345,671	-2,476.0	12.50 24.63 16.85
36 tháng (2022-12-20)	4.11	32.63%	7,988,006,100	-23,662,019	-987.2	10.11 24.63 16.85
60 tháng (2020-12-30)	1.56	10.27%	13,090,889,900	-45,763,451	-1,642.8	6.76 38.18 16.85

CTCP Tập đoàn Hoa Sen (hsg)

THỐNG KÊ GIAO DỊCH