Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/03/2010	3.58	174,830	3.58	3.65	3.55	0	4,000	-0.2
26/02/2010	3.58	616,340	3.46	3.61	3.45	155,330	34,730	5.9
25/02/2010	3.46	188,230	3.47	3.50	3.46	60,000	51,780	0.4
24/02/2010	3.47	232,150	3.45	3.47	3.41	122,470	38,310	4.1
23/02/2010	3.45	277,280	3.50	3.50	3.42	116,980	0	5.6
22/02/2010	3.50	244,500	3.55	3.56	3.50	0	0	0
12/02/2010	3.55	316,920	3.48	3.58	3.50	450	0	0.0
11/02/2010	3.48	200,100	3.40	3.49	3.40	73,730	0	3.6
10/02/2010	3.40	97,730	3.36	3.46	3.36	0	0	0
09/02/2010	3.36	225,560	3.41	3.42	3.36	92,300	0	4.4
08/02/2010	3.41	205,840	3.39	3.43	3.36	6,000	15,080	-0.4
05/02/2010	3.39	500,450	3.53	3.57	3.39	1,000	0	0.0
04/02/2010	3.53	396,530	3.43	3.56	3.45	35,750	500	1.7
03/02/2010	3.43	261,760	3.38	3.49	3.38	50,120	0	2.4
02/02/2010	3.38	396,730	3.36	3.40	3.33	78,000	0	3.7
01/02/2010	3.36	213,520	3.33	3.36	3.28	0	0	0
29/01/2010	3.33	253,640	3.33	3.36	3.23	0	0	0
28/01/2010	3.33	197,430	3.43	3.43	3.29	0	0	0
27/01/2010	3.43	499,050	3.47	3.57	3.38	1,000	850	0.0
26/01/2010	3.47	448,500	3.30	3.47	3.43	2,000	0	0.1
25/01/2010	3.30	232,720	3.23	3.30	3.23	38,000	0	1.7
22/01/2010	3.23	315,720	3.22	3.27	3.15	0	0	0
21/01/2010	3.22	587,040	3.28	3.33	3.13	26,390	5,150	1.0
20/01/2010	3.28	256,870	3.43	3.47	3.28	1,200	3,800	-0.1
19/01/2010	3.43	412,840	3.40	3.49	3.40	13,210	9,000	0.2
18/01/2010	3.40	616,560	3.58	3.58	3.40	22,440	0	1.1
15/01/2010	3.58	448,070	3.72	3.72	3.55	33,180	0	1.7
14/01/2010	3.72	663,720	3.65	3.79	3.65	10	0	0.0
13/01/2010	3.65	1,078,940	3.53	3.68	3.37	7,890	0	0.4
12/01/2010	3.53	929,460	3.68	3.75	3.51	24,920	0	1.3
11/01/2010	3.68	858,250	3.75	3.83	3.65	4,620	95,000	-4.7
08/01/2010	3.75	826,260	3.93	4.08	3.75	3,800	7,120	-0.2
07/01/2010	3.93	968,590	3.97	4.11	3.93	7,880	100,020	-5.3
06/01/2010	3.97	1,497,290	3.79	3.97	3.79	1,000	7,000	-0.3
05/01/2010	3.79	850,480	3.72	3.90	3.75	69,000	0	3.8
04/01/2010	3.72	1,420,060	3.56	3.72	3.61	145,000	0	7.5
31/12/2009	3.56	1,105,520	3.40	3.56	3.50	50,000	0	0
30/12/2009	3.40	868,840	3.24	3.40	3.26	146,610	0	0
29/12/2009	3.24	340,700	3.22	3.25	3.15	124,020	3,000	0
28/12/2009	3.22	413,990	3.19	3.29	3.09	145,020	0	0
25/12/2009	3.19	522,950	3.04	3.19	3.11	0	0	0
24/12/2009	3.04	340,800	2.95	3.04	2.86	9,370	0	0
23/12/2009	2.95	379,160	2.86	2.97	2.86	102,000	10,200	0
22/12/2009	2.86	473,320	2.83	2.96	2.83	89,600	0	0
21/12/2009	2.83	213,160	2.70	2.83	2.77	36,400	3,190	0
18/12/2009	2.70	473,640	2.65	2.78	2.69	11,000	275,000	0
17/12/2009	2.65	353,910	2.79	2.79	2.65	0	49,000	0
16/12/2009	2.79	187,740	2.93	2.93	2.79	500	0	0
15/12/2009	2.93	242,810	2.94	2.98	2.83	112,000	0	0
14/12/2009	2.94	458,180	2.80	2.94	2.72	193,940	0	0
11/12/2009	2.80	196,810	2.95	2.95	2.80	1,200	2,090	0
10/12/2009	2.95	251,260	3.10	3.13	2.95	0	0	0
09/12/2009	3.10	279,350	3.25	3.25	3.10	1,000	0	0
08/12/2009	3.25	153,050	3.36	3.36	3.25	1,000	0	0
07/12/2009	3.36	133,380	3.36	3.39	3.33	0	0	0
04/12/2009	3.36	191,840	3.33	3.40	3.33	0	8,380	0
03/12/2009	3.33	206,130	3.35	3.38	3.23	0	0	0
02/12/2009	3.35	223,160	3.53	3.53	3.35	0	3,390	0
01/12/2009	3.53	304,800	3.50	3.61	3.53	0	0	0
30/11/2009	3.50	407,570	3.35	3.50	3.33	14,740	0	0
27/11/2009	3.35	686,580	3.30	3.46	3.13	47,180	18,000	0
26/11/2009	3.30	159,150	3.47	3.47	3.30	31,780	15,000	0
25/11/2009	3.47	544,780	3.65	3.65	3.47	5,800	0	0
24/11/2009	3.65	506,950	3.65	3.75	3.58	93,670	0	0
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

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 (2026-02-11)	-1.20	-7.69%	77,624,800	-2,587,100	-34.3	13.80 16.40 14.35
2 tháng (2026-01-12)	-1.90	-11.66%	175,665,900	-5,177,800	-77.9	13.80 17 14.35
3 tháng (2025-12-15)	-1	-6.49%	218,397,600	-4,139,300	-60.9	13.80 17 14.35
6 tháng (2025-09-15)	-6.30	-30.43%	529,237,700	-37,029,100	-651.3	13.80 20.70 14.35
12 tháng (2025-03-18)	-3.38	-19.01%	1,739,625,900	-26,351,758	-667.3	12.50 20.95 14.35
24 tháng (2024-03-25)	-7.37	-33.86%	3,949,751,100	-109,229,158	-2,384.7	12.50 24.63 14.35
36 tháng (2023-03-29)	-0.81	-5.33%	7,181,317,600	-83,363,312	-1,914.3	12.50 24.63 14.35
60 tháng (2021-04-08)	-6.18	-30.01%	12,757,547,800	-30,191,491	-1,187.1	6.76 38.18 14.35

CTCP Tập đoàn Hoa Sen (hsg)

THỐNG KÊ GIAO DỊCH