Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/01/2014	6.30	286,080	6.24	6.33	6.22	152,330	2,000	6.9
23/01/2014	6.24	429,650	6.16	6.29	6.10	127,620	6,000	5.6
22/01/2014: Cổ tức tiền mặt tỉ lệ: 10%
22/01/2014	6.16	614,860	6.06	6.26	6.10	265,150	7,270	11.7
21/01/2014	6.06	513,810	5.99	6.07	5.89	159,270	2,000	7.1
20/01/2014	5.99	537,960	5.86	6.18	5.84	234,970	21,000	9.7
17/01/2014	5.86	635,620	5.85	5.95	5.86	179,920	2,000	8.0
16/01/2014	5.85	729,660	5.73	5.85	5.76	129,820	3,400	5.6
15/01/2014	5.73	435,880	5.65	5.76	5.68	242,350	0	10.4
14/01/2014	5.65	397,440	5.64	5.69	5.62	76,650	2,000	3.2
13/01/2014	5.64	259,370	5.68	5.69	5.64	70,920	0	3.0
10/01/2014	5.68	281,520	5.74	5.77	5.66	4,870	0	0.2
09/01/2014	5.74	356,680	5.65	5.74	5.62	66,600	0	2.9
08/01/2014	5.65	197,310	5.62	5.69	5.56	23,870	32,230	-0.4
07/01/2014	5.62	126,670	5.60	5.68	5.61	2,000	0	0.1
06/01/2014	5.60	200,410	5.49	5.61	5.50	0	46,660	-1.9
03/01/2014	5.49	136,530	5.47	5.52	5.47	0	32,750	-1.4
02/01/2014	5.47	75,860	5.47	5.53	5.43	2,700	0	0.1
31/12/2013	5.47	219,610	5.39	5.47	5.31	2,000	1,080	0.0
30/12/2013	5.39	153,260	5.52	5.53	5.39	0	0	0
27/12/2013	5.52	188,690	5.53	5.56	5.52	2,000	15,550	-0.6
26/12/2013	5.53	269,270	5.54	5.65	5.52	111,890	79,540	1.4
25/12/2013	5.54	473,210	5.69	5.69	5.52	2,400	0	0.1
24/12/2013	5.69	170,070	5.78	5.78	5.66	400	2,200	-0.1
23/12/2013	5.78	400,540	5.69	5.82	5.70	0	120,890	-5.3
20/12/2013	5.69	425,290	5.73	5.74	5.69	100,000	263,170	-7.0
19/12/2013	5.73	301,860	5.73	5.77	5.72	32,640	32,170	0.0
18/12/2013	5.73	167,240	5.73	5.74	5.69	70,780	10,000	2.6
17/12/2013	5.73	140,120	5.66	5.76	5.66	32,690	0	1.4
16/12/2013	5.66	436,200	5.85	5.85	5.66	33,290	69,750	-1.6
13/12/2013	5.85	431,140	5.78	5.93	5.78	0	52,000	-2.3
12/12/2013	5.78	204,330	5.70	5.78	5.69	35,020	10,000	1.1
11/12/2013	5.70	495,560	5.68	5.82	5.68	67,590	20,000	2.0
10/12/2013	5.68	409,510	5.68	5.69	5.56	114,800	111,580	0.2
09/12/2013	5.68	401,210	5.73	5.73	5.68	111,100	0	4.8
06/12/2013	5.73	188,630	5.69	5.76	5.69	31,000	0	1.3
05/12/2013	5.69	305,970	5.74	5.82	5.66	0	0	0
04/12/2013	5.74	687,080	5.48	5.76	5.47	11,930	157,000	-6.1
03/12/2013	5.48	359,560	5.44	5.53	5.44	100,170	4,270	4.0
02/12/2013	5.44	379,450	5.45	5.48	5.43	51,560	3,430	2.0
29/11/2013	5.45	225,440	5.43	5.48	5.39	30,580	900	1.2
28/11/2013	5.43	113,740	5.48	5.48	5.43	200,000	209,480	-0.4
27/11/2013	5.48	268,010	5.45	5.50	5.37	2,000	0	0.1
26/11/2013	5.45	194,420	5.43	5.47	5.36	200	0	0.0
25/11/2013	5.43	287,400	5.41	5.49	5.40	21,310	0	0.9
22/11/2013	5.41	297,200	5.40	5.44	5.33	19,510	500	0.8
21/11/2013	5.40	388,810	5.52	5.56	5.40	200,500	9,000	8.0
20/11/2013	5.52	245,070	5.49	5.53	5.43	74,370	500	3.1
19/11/2013	5.49	561,310	5.41	5.53	5.41	280	290	-0.0
18/11/2013	5.41	540,680	5.29	5.43	5.31	29,350	0	1.2
15/11/2013	5.29	380,290	5.23	5.32	5.23	0	0	0
14/11/2013	5.23	146,210	5.23	5.24	5.21	42,950	0	1.7
13/11/2013	5.23	163,120	5.27	5.29	5.23	2,710	0	0.1
12/11/2013	5.27	592,530	5.20	5.36	5.24	34,000	41,620	-0.3
11/11/2013	5.20	122,410	5.17	5.23	5.17	26,300	0	1.0
08/11/2013	5.17	89,420	5.21	5.21	5.16	200	0	0.0
07/11/2013	5.21	248,320	5.20	5.24	5.20	160	1,000	-0.0
06/11/2013	5.20	149,620	5.19	5.20	5.16	40	0	0.0
05/11/2013	5.19	222,200	5.15	5.19	5.11	29,790	0	1.2
04/11/2013	5.15	105,930	5.05	5.15	5.05	22,590	0	0.9
01/11/2013	5.05	71,870	5.05	5.11	5.05	40	1,000	-0.0
31/10/2013	5.05	96,760	5.08	5.09	5.05	0	32,920	-1.3
30/10/2013	5.08	123,350	5.09	5.13	5.07	0	1,470	-0.1
29/10/2013	5.09	131,810	5.11	5.12	5.07	19,000	50	0.7
28/10/2013	5.11	147,180	5.19	5.19	5.11	0	5,030	-0.2
25/10/2013	5.19	131,270	5.16	5.20	5.13	0	2,000	-0.1
24/10/2013	5.16	222,490	5.20	5.23	5.16	200	20,000	-0.8
23/10/2013	5.20	225,400	5.19	5.24	5.19	41,760	10,200	1.2
22/10/2013	5.19	198,330	5.24	5.24	5.17	30,000	17,850	0.5
21/10/2013	5.24	292,280	5.24	5.27	5.21	72,720	0	2.9
18/10/2013	5.24	160,210	5.28	5.33	5.24	35,000	0	1.4
17/10/2013	5.28	495,090	5.24	5.33	5.25	146,500	0	5.9
16/10/2013	5.24	285,690	5.19	5.25	5.15	69,050	0	2.7
15/10/2013	5.19	148,800	5.15	5.20	5.15	31,000	1,500	1.2
14/10/2013	5.15	123,800	5.23	5.23	5.15	0	0	0
11/10/2013	5.23	505,110	5.24	5.29	5.15	110,900	0	4.4
10/10/2013	5.24	271,400	5.35	5.35	5.24	500	6,000	-0.2
09/10/2013	5.35	182,760	5.37	5.37	5.32	75,000	0	3.0
08/10/2013	5.37	856,610	5.27	5.39	5.27	44,340	23,000	0.9
07/10/2013	5.27	394,690	5.31	5.36	5.27	10,500	163,000	-6.1
04/10/2013	5.31	118,390	5.29	5.35	5.27	1,000	0	0.0
03/10/2013	5.29	121,120	5.37	5.41	5.29	50	5,990	-0.2
02/10/2013	5.37	348,030	5.28	5.41	5.27	21,700	8,000	0.5
01/10/2013	5.28	343,550	5.27	5.35	5.24	3,000	2,000	0.0
30/09/2013	5.27	187,880	5.25	5.29	5.25	6,850	0	0.3
27/09/2013	5.25	174,550	5.27	5.32	5.25	45,000	0	1.8
26/09/2013	5.27	79,460	5.29	5.29	5.24	3,000	0	0.1
25/09/2013	5.29	317,630	5.25	5.35	5.25	42,270	10,000	1.3
24/09/2013	5.25	158,960	5.20	5.28	5.20	0	7,000	-0.3
23/09/2013	5.20	76,950	5.19	5.20	5.12	0	2,260	-0.1
20/09/2013	5.19	141,110	5.21	5.21	5.17	111,420	0	4.4
19/09/2013	5.21	76,030	5.17	5.27	5.17	0	0	0
18/09/2013	5.17	270,590	5.25	5.33	5.17	141,230	0	5.7
17/09/2013	5.25	211,500	5.13	5.25	5.12	74,500	0	2.9
16/09/2013	5.13	159,010	5.11	5.15	5.09	84,170	0	3.2
13/09/2013	5.11	213,800	5.11	5.13	5.05	92,960	2,000	3.5
12/09/2013	5.11	159,060	5.15	5.15	5.07	82,830	50,000	1.3
11/09/2013	5.15	168,040	5.08	5.19	5.05	52,990	0	2.1
10/09/2013	5.08	107,490	4.96	5.09	4.98	138,300	97,890	1.5
09/09/2013	4.96	256,980	5.13	5.13	4.95	51,000	76,000	-0.9
06/09/2013	5.13	169,250	5.13	5.15	5.03	64,270	18,000	1.8

Page:
<<
27
28
29
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-23)	-1.50	-7.39%	134,794,800	-7,221,216	-140.8	18.35 20.75 18.80
2 tháng (2024-09-23)	-1.30	-6.47%	372,952,200	-6,036,416	-117.0	18.35 21.35 18.80
3 tháng (2024-08-26)	-2.20	-10.48%	545,611,800	-29,054,716	-587.3	18.35 21.35 18.80
6 tháng (2024-05-27)	-3.20	-14.55%	1,406,552,700	-57,085,819	-1,203.7	18.35 25.35 18.80
12 tháng (2023-11-28)	-1.95	-9.41%	2,744,561,000	-79,187,135	-1,676.2	18.35 25.35 18.80
24 tháng (2022-12-05)	6.36	51.13%	6,293,065,800	16,233,714	-86.8	10.41 25.35 18.80
36 tháng (2021-12-08)	-9.19	-32.82%	8,642,992,200	3,449,245	-485.8	6.95 33.46 18.80
60 tháng (2019-12-19)	13.25	238.80%	13,590,351,940	-36,609,747	-994.9	3.11 39.30 18.80

CTCP Tập đoàn Hoa Sen (hsg)

THỐNG KÊ GIAO DỊCH