Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
21/01/2010	3.31	587,040	3.37	3.42	3.22	26,390	5,150	1.0
20/01/2010	3.37	256,870	3.53	3.57	3.37	1,200	3,800	-0.1
19/01/2010	3.53	412,840	3.50	3.59	3.50	13,210	9,000	0.2
18/01/2010	3.50	616,560	3.68	3.68	3.50	22,440	0	1.1
15/01/2010	3.68	448,070	3.83	3.83	3.66	33,180	0	1.7
14/01/2010	3.83	663,720	3.75	3.90	3.75	10	0	0.0
13/01/2010	3.75	1,078,940	3.64	3.79	3.47	7,890	0	0.4
12/01/2010	3.64	929,460	3.79	3.86	3.61	24,920	0	1.3
11/01/2010	3.79	858,250	3.86	3.94	3.75	4,620	95,000	-4.7
08/01/2010	3.86	826,260	4.05	4.20	3.86	3,800	7,120	-0.2
07/01/2010	4.05	968,590	4.09	4.23	4.05	7,880	100,020	-5.3
06/01/2010	4.09	1,497,290	3.90	4.09	3.90	1,000	7,000	-0.3
05/01/2010	3.90	850,480	3.83	4.01	3.86	69,000	0	3.8
04/01/2010	3.83	1,420,060	3.67	3.83	3.72	145,000	0	7.5
31/12/2009	3.67	1,105,520	3.50	3.67	3.61	50,000	0	0
30/12/2009	3.50	868,840	3.33	3.50	3.36	146,610	0	0
29/12/2009	3.33	340,700	3.31	3.35	3.25	124,020	3,000	0
28/12/2009	3.31	413,990	3.28	3.39	3.18	145,020	0	0
25/12/2009	3.28	522,950	3.13	3.28	3.20	0	0	0
24/12/2009	3.13	340,800	3.03	3.13	2.94	9,370	0	0
23/12/2009	3.03	379,160	2.94	3.05	2.94	102,000	10,200	0
22/12/2009	2.94	473,320	2.91	3.05	2.91	89,600	0	0
21/12/2009	2.91	213,160	2.78	2.91	2.85	36,400	3,190	0
18/12/2009	2.78	473,640	2.73	2.86	2.77	11,000	275,000	0
17/12/2009	2.73	353,910	2.87	2.87	2.73	0	49,000	0
16/12/2009	2.87	187,740	3.02	3.02	2.87	500	0	0
15/12/2009	3.02	242,810	3.03	3.07	2.91	112,000	0	0
14/12/2009	3.03	458,180	2.89	3.03	2.80	193,940	0	0
11/12/2009	2.89	196,810	3.03	3.03	2.89	1,200	2,090	0
10/12/2009	3.03	251,260	3.19	3.22	3.03	0	0	0
09/12/2009	3.19	279,350	3.35	3.35	3.19	1,000	0	0
08/12/2009	3.35	153,050	3.46	3.46	3.35	1,000	0	0
07/12/2009	3.46	133,380	3.46	3.49	3.42	0	0	0
04/12/2009	3.46	191,840	3.43	3.50	3.43	0	8,380	0
03/12/2009	3.43	206,130	3.45	3.47	3.32	0	0	0
02/12/2009	3.45	223,160	3.63	3.63	3.45	0	3,390	0
01/12/2009	3.63	304,800	3.61	3.72	3.63	0	0	0
30/11/2009	3.61	407,570	3.45	3.61	3.42	14,740	0	0
27/11/2009	3.45	686,580	3.39	3.56	3.22	47,180	18,000	0
26/11/2009	3.39	159,150	3.57	3.57	3.39	31,780	15,000	0
25/11/2009	3.57	544,780	3.75	3.75	3.57	5,800	0	0
24/11/2009	3.75	506,950	3.75	3.86	3.68	93,670	0	0
23/11/2009	3.75	458,640	3.90	3.90	3.75	152,500	0	0
20/11/2009	3.90	404,950	3.98	4.01	3.90	102,000	41,500	0
19/11/2009	3.98	458,660	3.94	4.01	3.94	0	0	0
18/11/2009	3.94	393,560	3.86	3.94	3.83	0	15,890	0
17/11/2009	3.86	254,230	3.86	3.90	3.83	1,940	0	0
16/11/2009	3.86	349,080	3.90	3.98	3.86	0	4,640	0
13/11/2009	3.90	831,760	3.72	3.90	3.68	35,200	24,810	0
12/11/2009	3.72	887,430	3.56	3.72	3.57	81,430	0	0
11/11/2009	3.56	536,930	3.39	3.56	3.36	2,860	0	0
10/11/2009	3.39	379,620	3.57	3.61	3.39	500	0	0
09/11/2009	3.57	410,150	3.75	3.75	3.57	7,430	0	0
06/11/2009	3.75	331,950	3.90	4.01	3.75	3,000	0	0
05/11/2009	3.90	387,560	3.79	3.98	3.79	0	0	0
04/11/2009	3.79	553,590	3.83	4.01	3.72	0	43,000	0
03/11/2009	3.83	677,890	4.01	4.01	3.83	5,450	17,600	0
02/11/2009	4.01	784,010	4.20	4.20	4.01	0	283,940	0
30/10/2009	4.20	419,160	4.16	4.27	4.12	1,960	0	0
29/10/2009	4.16	798,520	4.34	4.34	4.16	0	23,900	0
28/10/2009	4.34	644,190	4.31	4.45	4.31	68,240	0	0
27/10/2009	4.31	756,950	4.42	4.42	4.20	0	0	0
26/10/2009	4.42	1,010,360	4.64	4.64	4.42	100,000	0	0
23/10/2009	4.64	1,376,110	4.86	4.86	4.64	39,570	0	0
22/10/2009	4.86	1,911,350	4.64	4.86	4.78	30,000	3,000	0
21/10/2009	4.64	1,866,070	4.42	4.64	4.34	26,440	12,000	0
20/10/2009	4.42	777,000	4.38	4.42	4.34	100,670	0	0
19/10/2009	4.38	557,580	4.38	4.42	4.34	95,470	0	0
16/10/2009	4.38	1,076,180	4.56	4.56	4.34	0	60	0
15/10/2009	4.56	1,134,730	4.56	4.67	4.53	80,000	0	0
14/10/2009	4.56	763,630	4.42	4.56	4.38	2,560	0	0
13/10/2009	4.42	442,500	4.49	4.53	4.42	0	0	0
12/10/2009	4.49	1,376,080	4.34	4.53	4.34	13,000	0	0
09/10/2009	4.34	991,950	4.34	4.42	4.31	5,960	102,400	0
08/10/2009	4.34	641,500	4.45	4.45	4.34	0	5,000	0
07/10/2009	4.45	691,200	4.38	4.53	4.38	0	0	0
06/10/2009	4.38	550,620	4.42	4.49	4.38	10,220	35,000	0
05/10/2009	4.42	1,277,960	4.27	4.45	4.23	2,400	62,500	0
02/10/2009	4.27	1,308,740	4.38	4.38	4.20	10,670	600	0
01/10/2009	4.38	642,430	4.56	4.56	4.38	15,280	0	0
30/09/2009	4.56	888,740	4.67	4.67	4.56	0	33,600	0
29/09/2009	4.67	1,182,660	4.75	4.78	4.64	1,930	1,200	0
28/09/2009	4.75	1,071,070	4.64	4.86	4.67	0	2,500	0
25/09/2009	4.64	555,330	4.56	4.64	4.53	0	1,000	0
24/09/2009	4.56	763,890	4.71	4.71	4.56	33,600	60,270	0
23/09/2009	4.71	2,062,720	4.49	4.71	4.60	2,200	39,070	0
22/09/2009	4.49	1,296,800	4.49	4.49	4.42	127,500	10,150	0
21/09/2009	4.49	1,012,140	4.53	4.56	4.42	0	0	0
18/09/2009	4.53	704,220	4.53	4.56	4.42	0	130,000	0
17/09/2009	4.53	1,335,390	4.38	4.56	4.34	2,400	158,340	0
16/09/2009	4.38	900,360	4.49	4.56	4.34	0	9,890	0
15/09/2009	4.49	1,357,050	4.60	4.60	4.38	1,520	197,350	0
14/09/2009	4.60	812,430	4.56	4.64	4.49	10,170	13,280	0
11/09/2009	4.56	958,450	4.64	4.71	4.56	5,000	45,000	0
10/09/2009	4.64	1,650,350	4.42	4.64	4.42	10,000	10,000	0
09/09/2009	4.42	717,970	4.23	4.42	4.27	3,620	10,000	0
08/09/2009	4.23	778,360	4.05	4.23	4.12	11,410	15,000	0
07/09/2009	4.05	1,381,250	3.86	4.05	3.75	15,300	45,830	0
04/09/2009	3.86	1,207,800	4.05	4.16	3.86	4,120	24,710	0
03/09/2009	4.05	1,355,110	3.94	4.12	3.86	5,000	8,650	0

Page:
<<
37
38
39
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-21)	-1.75	-8.58%	139,434,600	-7,106,116	-137.8	18.35 20.75 18.65
2 tháng (2024-09-23)	-1.45	-7.21%	365,172,900	-6,448,716	-124.8	18.35 21.35 18.65
3 tháng (2024-08-22)	-2.10	-10.12%	567,256,100	-37,333,116	-758.7	18.35 21.35 18.65
6 tháng (2024-05-24)	-2.90	-13.46%	1,413,203,000	-57,633,319	-1,214.5	18.35 25.35 18.65
12 tháng (2023-11-27)	-1.47	-7.31%	2,744,005,200	-79,527,835	-1,682.4	18.35 25.35 18.65
24 tháng (2022-12-01)	7.77	71.44%	6,322,368,100	17,047,442	-79.8	10.41 25.35 18.65
36 tháng (2021-12-06)	-8.86	-32.21%	8,654,320,500	2,945,745	-497.0	6.95 33.46 18.65
60 tháng (2019-12-17)	13.13	237.76%	13,596,052,300	-36,914,507	-1,001.8	3.11 39.30 18.65

CTCP Tập đoàn Hoa Sen (hsg)

THỐNG KÊ GIAO DỊCH