Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
31/08/2011	0.84	210,410	0.81	0.84	0.84	0	2,000	0.0
30/08/2011	0.81	45,490	0.78	0.81	0.81	0	3,000	0.0
29/08/2011	0.78	286,310	0.75	0.78	0.76	0	55,100	-0.5
26/08/2011	0.75	228,450	0.75	0.76	0.75	0	78,560	-0.7
25/08/2011	0.75	167,780	0.71	0.75	0.73	0	100,440	-0.9
24/08/2011	0.71	129,500	0.74	0.76	0.71	0	55,530	-0.5
23/08/2011	0.74	89,250	0.75	0.75	0.74	0	2,000	0.0
22/08/2011	0.75	136,000	0.72	0.75	0.72	0	19,580	-0.2
19/08/2011	0.72	53,390	0.75	0.75	0.72	300	19,580	-0.2
18/08/2011	0.75	94,750	0.75	0.77	0.75	35,740	0	0.3
17/08/2011	0.75	56,190	0.72	0.75	0.74	0	9,790	-0.1
16/08/2011	0.72	78,170	0.71	0.74	0.71	0	0	0
15/08/2011	0.71	22,040	0.69	0.71	0.69	0	0	0
12/08/2011	0.69	18,290	0.68	0.70	0.68	0	0	0
11/08/2011	0.68	35,880	0.70	0.70	0.67	0	9,800	-0.1
10/08/2011	0.70	107,430	0.68	0.71	0.69	0	47,990	-0.4
09/08/2011	0.68	93,890	0.71	0.71	0.68	0	0	0
08/08/2011	0.71	38,600	0.73	0.73	0.71	2,000	19,600	-0.2
05/08/2011	0.73	83,110	0.75	0.75	0.73	0	0	0
04/08/2011	0.75	79,140	0.71	0.75	0.71	0	16,380	-0.1
03/08/2011	0.71	69,400	0.73	0.73	0.71	0	0	0
02/08/2011	0.73	74,920	0.73	0.74	0.72	0	0	0
01/08/2011	0.73	67,220	0.74	0.75	0.73	1,500	19,580	-0.2
29/07/2011	0.74	112,240	0.74	0.74	0.72	30,570	9,790	0.2
28/07/2011	0.74	31,500	0.75	0.76	0.74	0	0	0
27/07/2011	0.75	69,200	0.74	0.75	0.73	0	0	0
26/07/2011	0.74	55,780	0.72	0.74	0.72	0	0	0
25/07/2011	0.72	124,670	0.74	0.74	0.71	2,000	104,350	-0.9
22/07/2011	0.74	125,010	0.76	0.76	0.74	145,000	210,070	-0.6
21/07/2011	0.76	56,470	0.76	0.77	0.75	39,000	24,120	0.1
20/07/2011	0.76	119,740	0.73	0.76	0.74	64,670	30,000	0.3
19/07/2011	0.73	179,380	0.75	0.75	0.73	46,000	152,630	-1.0
18/07/2011	0.75	13,985	0.76	0.76	0.74	29,500	106,120	-0.7
15/07/2011	0.76	108,190	0.77	0.77	0.75	27,000	101,920	-0.7
14/07/2011	0.77	26,690	0.77	0.77	0.75	6,000	7,500	0.0
13/07/2011	0.77	115,210	0.75	0.77	0.74	25,000	57,940	-0.3
12/07/2011	0.75	112,730	0.78	0.78	0.75	0	37,550	-0.3
11/07/2011	0.78	73,260	0.80	0.80	0.78	0	32,110	-0.3
08/07/2011	0.80	115,080	0.81	0.81	0.80	0	64,850	-0.6
07/07/2011	0.81	131,220	0.81	0.82	0.80	0	65,500	-0.6
06/07/2011	0.81	74,250	0.83	0.85	0.80	0	34,500	-0.3
05/07/2011	0.83	165,170	0.82	0.86	0.82	0	81,000	-0.8
04/07/2011	0.82	16,140	0.82	0.83	0.80	0	2,760	0.0
01/07/2011	0.82	71,520	0.84	0.84	0.82	2,500	13,980	-0.1
30/06/2011	0.84	41,050	0.86	0.89	0.84	0	5,270	-0.1
29/06/2011	0.86	68,860	0.88	0.88	0.85	0	32,940	-0.3
28/06/2011	0.88	53,560	0.88	0.89	0.86	0	16,080	-0.2
27/06/2011	0.88	58,860	0.89	0.89	0.88	0	33,920	-0.4
24/06/2011	0.89	82,090	0.91	0.92	0.89	0	60,090	-0.7
23/06/2011	0.91	59,610	0.95	0.95	0.91	0	25,650	-0.3
22/06/2011	0.95	198,390	0.92	0.96	0.94	134,120	9,800	1.5
21/06/2011	0.92	46,550	0.90	0.92	0.87	19,360	0	0.2
20/06/2011	0.90	172,750	0.90	0.93	0.86	2,500	12,670	-0.1
17/06/2011	0.90	326,230	0.94	0.96	0.89	78,800	262,260	-2.0
16/06/2011	0.94	145,920	0.93	0.94	0.89	26,150	87,240	-0.7
15/06/2011	0.93	144,360	0.98	0.98	0.93	600	90,280	-1.0
14/06/2011	0.98	438,750	0.96	1.00	0.94	0	263,590	-3.2
13/06/2011	0.96	126,400	0.98	1.00	0.93	900	107,170	-1.3
10/06/2011	0.98	205,300	0.97	0.99	0.98	600	140,150	-1.7
09/06/2011	0.97	48,620	0.97	0.98	0.94	0	10,000	-0.1
08/06/2011	0.97	71,830	0.97	0.98	0.96	13,850	0	0.2
07/06/2011	0.97	109,750	0.93	0.97	0.95	11,850	100	0.1
06/06/2011	0.93	26,610	0.96	0.96	0.93	0	12,850	-0.1
03/06/2011	0.96	74,180	0.98	1.03	0.95	13,250	0	0.2
02/06/2011	0.98	171,830	0.94	0.98	0.97	0	28,190	-0.3
01/06/2011	0.94	305,690	0.90	0.94	0.88	147,720	20,000	1.5
31/05/2011	0.90	111,650	0.86	0.90	0.85	62,760	0	0.7
30/05/2011	0.86	83,520	0.89	0.90	0.86	0	0	0
27/05/2011	0.89	126,560	0.85	0.89	0.84	27,120	0	0.3
26/05/2011	0.85	262,580	0.85	0.89	0.81	0	22,540	-0.2
25/05/2011	0.85	40,800	0.89	0.89	0.85	0	18,860	-0.2
24/05/2011	0.89	70,400	0.93	0.93	0.89	0	16,040	-0.2
23/05/2011	0.93	32,520	0.98	0.98	0.93	0	15,230	-0.2
20/05/2011	0.98	124,800	1.03	1.03	0.98	1,600	25,460	-0.3
19/05/2011	1.03	84,480	1.05	1.05	1.01	12,830	0	0.2
18/05/2011	1.05	66,000	1.06	1.06	1.03	12,830	2,780	0.1
17/05/2011	1.06	66,920	1.09	1.09	1.04	12,830	0	0.2
16/05/2011	1.09	46,760	1.10	1.11	1.08	12,830	280	0.2
13/05/2011	1.10	38,650	1.12	1.12	1.10	12,830	0	0.2
12/05/2011	1.12	66,110	1.12	1.12	1.11	12,830	0	0.2
11/05/2011	1.12	65,460	1.12	1.13	1.10	12,830	0	0.2
10/05/2011	1.12	24,770	1.12	1.13	1.12	12,830	0	0.2
09/05/2011	1.12	57,950	1.12	1.13	1.12	12,810	30,790	-0.2
06/05/2011	1.12	38,620	1.12	1.13	1.12	12,810	0	0.2
05/05/2011	1.12	71,440	1.14	1.14	1.10	24,260	0	0.3
04/05/2011	1.14	82,800	1.14	1.14	1.12	19,840	0	0.3
29/04/2011	1.14	123,840	1.14	1.15	1.13	24,370	50,000	-0.4
28/04/2011	1.14	122,450	1.15	1.15	1.11	12,800	61,920	-0.7
27/04/2011	1.15	197,620	1.15	1.15	1.10	38,270	20,000	0.3
26/04/2011	1.15	510,820	1.15	1.15	1.14	24,580	0	0.3
25/04/2011	1.15	51,480	1.13	1.15	1.12	12,810	0	0.2
22/04/2011	1.13	85,730	1.14	1.15	1.12	0	0	0
21/04/2011	1.14	82,250	1.13	1.15	1.12	12,810	15,660	0.0
20/04/2011	1.13	115,160	1.12	1.13	1.11	41,830	0	0.6
19/04/2011	1.12	92,720	1.13	1.13	1.11	24,450	200	0.3
18/04/2011	1.13	9,929	1.15	1.15	1.12	18,530	0	0.3
15/04/2011	1.15	87,420	1.15	1.15	1.13	24,150	0	0.3
14/04/2011	1.15	140,580	1.16	1.16	1.14	12,810	1,200	0.2
13/04/2011	1.16	89,960	1.18	1.18	1.16	12,810	0	0.2
08/04/2011	1.18	97,020	1.18	1.18	1.16	29,610	0	0.4

Page:
<<
38
39
40
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	-0.45	-4.27%	54,708,000	-748,000	-12.4	10.05 15.60 10.15
2 tháng (2026-07-20)	-0.55	-5.16%	100,575,700	-900,500	-14.3	10.05 15.60 10.15
3 tháng (2026-06-22)	-1.85	-15.48%	157,763,200	-3,817,100	-48.4	10.05 15.60 10.15
6 tháng (2026-03-23)	-0.55	-5.20%	389,594,200	-5,221,000	-55.2	7.77 15.60 10.15
12 tháng (2025-09-23)	-4.44	-30.53%	895,299,600	-40,968,200	-665.4	7.77 15.60 10.15
24 tháng (2024-09-30)	-5.82	-36.55%	2,909,740,600	-39,796,980	-907.6	7.55 16.12 10.15
36 tháng (2023-10-04)	-3.81	-27.38%	5,855,276,600	-106,780,529	-2,329.9	7.35 18.95 10.15
60 tháng (2021-10-14)	-18.45	-64.62%	11,790,793,100	-45,449,179	-1,905.5	5.20 29.37 10.15

CTCP Tập đoàn Hoa Sen (hsg)

THỐNG KÊ GIAO DỊCH