Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
30/05/2014	4.64	61,400	4.62	4.64	4.58	39,340	0	1.8
29/05/2014	4.62	82,150	4.80	4.80	4.62	4,230	50,000	-2.0
28/05/2014	4.75	152,510	4.62	4.84	4.62	76,000	61,500	0.7
27/05/2014	4.62	111,280	4.63	4.63	4.54	400	55,000	-2.4
26/05/2014	4.57	34,100	4.51	4.57	4.49	0	0	0
23/05/2014	4.51	73,750	4.60	4.65	4.51	1,850	0	0.1
22/05/2014	4.55	107,200	4.79	4.80	4.55	12,000	50,000	-1.7
21/05/2014: Cổ tức tiền mặt tỉ lệ: 10%
21/05/2014	4.78	249,920	4.77	4.81	4.75	122,470	120,990	0.1
20/05/2014	4.75	372,180	4.75	4.90	4.72	206,230	312,280	-5.0
19/05/2014	4.72	172,040	4.44	4.72	4.44	59,200	4,100	2.6
16/05/2014	4.42	255,780	4.14	4.42	4.14	174,390	5,000	7.1
15/05/2014	4.14	499,930	3.93	4.21	3.93	381,180	193,120	7.7
14/05/2014	3.93	251,860	3.68	3.93	3.64	255,010	134,800	4.6
13/05/2014	3.68	349,420	3.74	3.92	3.68	59,500	50,800	0.3
12/05/2014	3.95	121,320	4.35	4.35	3.95	13,400	16,660	-0.1
09/05/2014	4.25	365,640	4.35	4.36	4.21	13,600	27,880	-0.6
08/05/2014	4.36	191,390	4.46	4.47	4.36	92,240	0	4.0
07/05/2014	4.68	43,570	4.55	4.72	4.45	14,760	5,000	0.5
06/05/2014	4.56	148,790	4.65	4.65	4.50	60,000	42,000	0.8
05/05/2014	4.67	90,250	5.06	5.06	4.67	1,940	29,700	-1.3
29/04/2014	5.01	20,960	5.11	5.11	5.01	6,520	0	0.3
28/04/2014	5.06	380,330	5.26	5.26	5.06	65,000	114,000	-2.5
25/04/2014	5.21	179,850	5.06	5.21	5.04	60,410	0	3.1
24/04/2014	5.00	119,970	4.91	5.06	4.91	101,790	15,000	4.3
23/04/2014	5.04	118,200	5.06	5.21	4.97	60,000	33,280	1.3
22/04/2014	5.16	239,670	4.85	5.16	4.85	147,000	0	7.2
21/04/2014	4.88	148,960	5.06	5.11	4.88	45,710	200	2.2
18/04/2014	5.06	192,510	5.46	5.46	5.06	50,500	100	2.6
17/04/2014	5.41	217,200	5.46	5.46	5.31	150,000	14,000	7.2
16/04/2014	5.26	171,080	5.41	5.41	5.21	100,500	900	5.3
15/04/2014	5.41	250,750	5.46	5.51	5.36	141,810	1,500	7.5
14/04/2014	5.36	163,650	5.36	5.41	5.31	101,700	0	5.4
11/04/2014	5.36	216,910	5.56	5.56	5.36	101,500	0	5.5
10/04/2014	5.56	221,400	5.66	5.66	5.51	135,710	0	7.5
08/04/2014	5.66	83,080	5.66	5.71	5.56	5,260	0	0.3
07/04/2014	5.66	192,550	5.56	5.66	5.51	50,000	2,300	2.6
04/04/2014	5.56	277,680	5.41	5.56	5.41	172,290	0	9.3
03/04/2014	5.41	184,440	5.26	5.46	5.26	100,000	24,240	4.0
02/04/2014	5.26	138,840	5.31	5.36	5.26	148,380	81,760	3.5
01/04/2014	5.31	170,320	5.51	5.51	5.31	105,000	20,200	4.5
31/03/2014	5.46	145,250	5.46	5.51	5.36	99,800	33,340	3.6
28/03/2014	5.46	698,840	5.56	5.61	5.31	124,960	0	6.8
27/03/2014	5.56	233,520	5.26	5.56	5.16	102,880	500	5.4
26/03/2014	5.26	333,520	5.41	5.46	5.26	129,310	82,160	2.5
25/03/2014	5.41	365,890	5.56	5.61	5.41	101,500	93,290	0.5
24/03/2014	5.56	402,910	5.71	5.76	5.56	109,000	6,390	5.7
21/03/2014	5.66	100,300	5.76	5.81	5.66	0	24,890	-1.4
20/03/2014	5.76	119,210	5.91	5.97	5.76	55,220	5,120	2.9
19/03/2014	5.91	869,000	5.81	6.02	5.81	79,480	50,540	1.7
18/03/2014	5.86	258,330	5.86	5.91	5.81	40,860	50,000	-0.5
17/03/2014	5.86	260,080	5.76	5.91	5.76	139,210	50,790	5.1
14/03/2014	5.81	203,240	5.76	5.91	5.76	64,060	9,700	3.1
13/03/2014	5.81	94,460	5.71	5.81	5.71	37,040	9,920	1.6
12/03/2014	5.76	363,630	5.86	5.86	5.76	150,690	10,870	8.0
11/03/2014	5.91	170,790	5.86	5.97	5.81	73,820	17,040	3.3
10/03/2014	5.86	231,610	5.86	5.91	5.81	152,700	40,320	6.5
07/03/2014	5.86	185,570	6.02	6.02	5.86	73,620	52,200	1.2
06/03/2014	5.97	570,520	5.61	5.97	5.56	4,200	45,190	-2.4
05/03/2014	5.61	224,320	5.66	5.66	5.51	166,640	237,700	-3.9
04/03/2014	5.56	300,730	5.31	5.56	5.26	68,170	71,400	-0.2
03/03/2014	5.46	367,050	5.61	5.71	5.46	124,640	64,410	3.3
28/02/2014	5.71	282,590	5.56	5.71	5.46	116,790	2,530	6.3
27/02/2014	5.51	650,860	5.76	5.81	5.51	288,020	0	16.0
26/02/2014	5.81	381,240	5.86	5.86	5.66	101,530	35,000	3.8
25/02/2014	5.66	1,111,930	5.41	5.66	5.36	323,870	18,800	17.0
24/02/2014	5.31	329,260	4.99	5.31	4.95	95,410	4,120	4.5
21/02/2014	4.99	359,280	4.95	5.06	4.85	205,990	14,870	9.3
20/02/2014	4.95	382,680	5.06	5.11	4.85	189,560	24,330	8.1
19/02/2014	5.11	243,230	5.04	5.16	4.99	65,330	15,100	2.5
18/02/2014	4.99	223,740	4.98	5.04	4.98	120,020	4,310	5.7
17/02/2014	5.00	252,100	4.96	5.02	4.90	154,640	0	7.6
14/02/2014	5.00	249,790	5.06	5.06	4.98	115,790	0	5.8
13/02/2014	5.06	313,600	5.16	5.21	4.99	108,990	0	5.4
12/02/2014	5.11	349,320	4.97	5.11	4.97	99,940	4,200	4.8
11/02/2014	4.97	503,090	4.97	5.11	4.95	210,310	8,000	10.0
10/02/2014	4.97	230,590	4.86	4.99	4.84	73,090	2,960	3.4
07/02/2014	4.86	343,330	4.85	4.89	4.83	185,040	70,820	5.5
06/02/2014	4.83	182,440	4.65	4.90	4.65	87,300	69,880	0.8
27/01/2014	4.74	292,170	4.70	4.81	4.60	188,870	57,950	6.1
24/01/2014	4.71	286,080	4.69	4.73	4.65	152,330	2,000	6.9
23/01/2014	4.66	429,650	4.56	4.70	4.56	127,620	6,000	5.6
22/01/2014: Cổ tức tiền mặt tỉ lệ: 10%
22/01/2014	4.60	614,860	4.63	4.68	4.56	265,150	7,270	11.7
21/01/2014	4.53	513,810	4.50	4.54	4.40	159,270	2,000	7.1
20/01/2014	4.48	537,960	4.36	4.62	4.36	234,970	21,000	9.7
17/01/2014	4.38	635,620	4.42	4.45	4.38	179,920	2,000	8.0
16/01/2014	4.37	729,660	4.32	4.37	4.30	129,820	3,400	5.6
15/01/2014	4.28	435,880	4.24	4.30	4.24	242,350	0	10.4
14/01/2014	4.22	397,440	4.20	4.25	4.20	76,650	2,000	3.2
13/01/2014	4.21	259,370	4.24	4.25	4.21	70,920	0	3.0
10/01/2014	4.24	281,520	4.30	4.31	4.23	4,870	0	0.2
09/01/2014	4.29	356,680	4.22	4.29	4.20	66,600	0	2.9
08/01/2014	4.22	197,310	4.15	4.25	4.15	23,870	32,230	-0.4
07/01/2014	4.20	126,670	4.20	4.24	4.19	2,000	0	0.1
06/01/2014	4.18	200,410	4.13	4.19	4.11	0	46,660	-1.9
03/01/2014	4.10	136,530	4.08	4.12	4.08	0	32,750	-1.4
02/01/2014	4.08	75,860	4.11	4.13	4.05	2,700	0	0.1
31/12/2013	4.08	219,610	4.03	4.08	3.97	2,000	1,080	0.0
30/12/2013	4.03	153,260	4.13	4.13	4.03	0	0	0
27/12/2013	4.12	188,690	4.13	4.15	4.12	2,000	15,550	-0.6
26/12/2013	4.13	269,270	4.14	4.22	4.12	111,890	79,540	1.4

Page:
<<
31
32
33
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-09-08)	-0.69	-6.51%	46,610,400	-732,462	-2.2	9.91 10.70 10.70
2 tháng (2026-08-10)	-0.99	-9.08%	85,970,100	-725,762	-2.1	9.91 11.05 10.70
3 tháng (2026-07-10)	-1.44	-12.69%	140,823,800	-964,562	-4.6	9.91 11.65 10.70
6 tháng (2026-04-13)	-1.90	-16.07%	356,212,300	-6,069,262	-58.1	9.91 12.80 10.70
12 tháng (2025-10-13)	-4.47	-31.11%	829,119,500	-36,343,662	-578.5	9.91 14.38 10.70
24 tháng (2024-10-18)	-5.49	-35.63%	2,701,448,200	-34,616,342	-822.6	9.62 16.12 10.70
36 tháng (2023-10-24)	-2.98	-23.12%	5,601,208,200	-103,613,440	-2,300.4	9.62 18.95 10.70
60 tháng (2021-11-03)	-16.57	-62.58%	11,416,618,400	-41,914,360	-1,838.9	5.20 27.37 10.70

CTCP Tập đoàn Hoa Sen (hsg)

THỐNG KÊ GIAO DỊCH