Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
06/07/2009	2.14	199,730	2.04	2.14	2.07	0	0	0
03/07/2009	2.04	181,420	2.03	2.04	1.97	0	5,000	0
02/07/2009	2.03	324,490	1.97	2.03	1.89	0	0	0
01/07/2009	1.97	273,280	2.06	2.06	1.97	0	5,710	0
30/06/2009	2.06	276,360	2.17	2.20	2.06	70,000	35,420	0
29/06/2009	2.17	163,220	2.11	2.19	2.11	0	0	0
26/06/2009	2.11	387,500	2.20	2.20	2.10	0	0	0
25/06/2009	2.20	359,780	2.31	2.38	2.20	0	80,000	0
24/06/2009	2.31	1,095,930	2.21	2.31	2.27	19,700	488,210	0
23/06/2009	2.21	142,560	2.32	2.32	2.21	0	0	0
22/06/2009	2.32	665,820	2.41	2.41	2.29	16,240	0	0
19/06/2009	2.41	621,960	2.38	2.50	2.28	0	0	0
18/06/2009	2.38	480,140	2.41	2.48	2.29	70,000	15,670	0
17/06/2009	2.41	665,710	2.29	2.41	2.18	64,390	0	0
16/06/2009	2.29	423,740	2.41	2.41	2.29	2,000	62,700	0
15/06/2009	2.41	1,101,230	2.54	2.59	2.41	10,490	39,990	0
12/06/2009	2.54	1,006,710	2.43	2.55	2.45	40,000	21,000	0
11/06/2009	2.43	579,410	2.31	2.43	2.36	0	0	0
10/06/2009	2.31	615,650	2.43	2.43	2.31	500	0	0
09/06/2009	2.43	988,180	2.32	2.43	2.32	0	40,510	0
08/06/2009	2.32	114,370	2.22	2.32	2.32	0	30,000	0
05/06/2009	2.22	142,150	2.11	2.22	2.22	11,750	0	0
04/06/2009	2.11	529,250	2.01	2.11	2.11	3,210	5,000	0
03/06/2009	2.01	563,550	2.06	2.10	2.00	43,730	0	0
02/06/2009	2.06	643,870	1.96	2.06	2.03	34,010	3,020	0
01/06/2009	1.96	321,330	1.87	1.96	1.96	20,130	1,000	0
29/05/2009	1.87	487,950	1.78	1.87	1.78	19,200	50	0
28/05/2009	1.78	726,180	1.87	1.87	1.78	23,940	5,000	0
27/05/2009	1.87	824,300	1.97	1.98	1.87	20,390	199,000	0
26/05/2009	1.97	684,060	2.04	2.04	1.94	33,260	39,460	0
25/05/2009	2.04	766,490	1.97	2.05	1.97	40,000	134,410	0
22/05/2009	1.97	1,343,760	1.89	1.98	1.85	0	2,000	0
21/05/2009	1.89	98,460	1.80	1.89	1.89	17,240	0	0
20/05/2009	1.80	165,550	1.72	1.80	1.80	0	0	0
19/05/2009	1.72	262,070	1.64	1.72	1.72	11,000	240,800	0
18/05/2009	1.64	488,190	1.57	1.64	1.57	1,000	200,000	0

Page:
<<
41
42
43
>>

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