Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
02/09/2009	3.94	0	3.94	3.94	3.94	0	0	0
01/09/2009	3.94	1,158,280	3.75	3.94	3.64	9,260	1,800	0
31/08/2009	3.75	503,080	3.58	3.75	3.75	680	0	0
28/08/2009	3.58	1,082,140	3.41	3.58	3.47	5,150	0	0
27/08/2009: Cổ tức tiền mặt tỉ lệ: 10%
27/08/2009	3.41	573,060	3.25	3.41	3.31	0	0	0
26/08/2009	3.25	534,770	3.24	3.33	3.22	3,600	36,550	0
25/08/2009	3.24	864,000	3.29	3.34	3.23	0	57,530	0
24/08/2009	3.29	840,520	3.29	3.35	3.22	22,000	2,000	0
21/08/2009	3.29	936,380	3.30	3.43	3.17	2,250	0	0
20/08/2009	3.30	710,830	3.15	3.30	3.26	0	400	0
19/08/2009	3.15	715,980	3.01	3.15	3.05	0	190	0
18/08/2009	3.01	828,290	2.87	3.01	2.85	2,500	7,370	0
17/08/2009	2.87	380,930	2.86	2.94	2.77	0	0	0
14/08/2009	2.86	451,590	2.91	2.91	2.86	89,130	0	0
13/08/2009	2.91	757,150	2.92	2.95	2.90	650	0	0
12/08/2009	2.92	702,630	3.04	3.08	2.92	30,000	800	0
11/08/2009	3.04	713,910	3.00	3.04	2.95	20,000	1,500	0
10/08/2009	3.00	1,287,350	2.91	3.04	2.88	37,000	10,000	0
07/08/2009	2.91	1,335,630	2.79	2.92	2.80	3,980	650	0
06/08/2009	2.79	876,960	2.66	2.79	2.76	46,160	0	0
05/08/2009	2.66	922,520	2.53	2.66	2.50	1,500	3,000	0
04/08/2009	2.53	450,110	2.45	2.53	2.48	0	11,500	0
03/08/2009	2.45	220,970	2.45	2.48	2.43	400	0	0
31/07/2009	2.45	328,790	2.38	2.45	2.38	11,840	0	0
30/07/2009	2.38	327,420	2.40	2.40	2.34	3,000	0	0
29/07/2009	2.40	255,030	2.40	2.48	2.40	11,570	0	0
28/07/2009	2.40	394,200	2.49	2.52	2.40	52,210	0	0
27/07/2009	2.49	736,070	2.40	2.51	2.40	63,510	2,000	0
24/07/2009	2.40	508,080	2.29	2.40	2.40	26,270	0	0
23/07/2009	2.29	321,950	2.18	2.29	2.14	100,240	0	0
22/07/2009	2.18	122,970	2.17	2.22	2.18	43,560	0	0
21/07/2009	2.17	167,130	2.17	2.20	2.12	0	0	0
20/07/2009	2.17	186,190	2.28	2.28	2.17	0	0	0
17/07/2009	2.28	323,240	2.26	2.32	2.25	0	0	0
16/07/2009	2.26	160,540	2.22	2.28	2.22	31,820	0	0
15/07/2009	2.22	186,750	2.21	2.30	2.21	14,000	0	0
14/07/2009	2.21	322,440	2.23	2.26	2.17	118,130	9,450	0
13/07/2009	2.23	270,510	2.33	2.34	2.23	0	0	0
10/07/2009	2.33	336,030	2.39	2.42	2.31	134,040	3,270	0
09/07/2009	2.39	378,570	2.32	2.44	2.32	143,110	0	0
08/07/2009	2.32	627,380	2.22	2.32	2.22	267,180	20,820	0
07/07/2009	2.22	191,390	2.20	2.23	2.17	0	0	0
06/07/2009	2.20	199,730	2.10	2.20	2.13	0	0	0
03/07/2009	2.10	181,420	2.09	2.10	2.03	0	5,000	0
02/07/2009	2.09	324,490	2.02	2.09	1.94	0	0	0
01/07/2009	2.02	273,280	2.12	2.12	2.02	0	5,710	0
30/06/2009	2.12	276,360	2.23	2.26	2.12	70,000	35,420	0
29/06/2009	2.23	163,220	2.17	2.25	2.17	0	0	0
26/06/2009	2.17	387,500	2.27	2.27	2.16	0	0	0
25/06/2009	2.27	359,780	2.38	2.45	2.27	0	80,000	0
24/06/2009	2.38	1,095,930	2.27	2.38	2.34	19,700	488,210	0
23/06/2009	2.27	142,560	2.39	2.39	2.27	0	0	0
22/06/2009	2.39	665,820	2.48	2.48	2.36	16,240	0	0
19/06/2009	2.48	621,960	2.45	2.57	2.35	0	0	0
18/06/2009	2.45	480,140	2.48	2.56	2.35	70,000	15,670	0
17/06/2009	2.48	665,710	2.36	2.48	2.25	64,390	0	0
16/06/2009	2.36	423,740	2.48	2.48	2.36	2,000	62,700	0
15/06/2009	2.48	1,101,230	2.61	2.66	2.48	10,490	39,990	0
12/06/2009	2.61	1,006,710	2.50	2.62	2.52	40,000	21,000	0
11/06/2009	2.50	579,410	2.38	2.50	2.43	0	0	0
10/06/2009	2.38	615,650	2.50	2.50	2.38	500	0	0
09/06/2009	2.50	988,180	2.39	2.50	2.39	0	40,510	0
08/06/2009	2.39	114,370	2.28	2.39	2.39	0	30,000	0
05/06/2009	2.28	142,150	2.17	2.28	2.28	11,750	0	0
04/06/2009	2.17	529,250	2.07	2.17	2.17	3,210	5,000	0
03/06/2009	2.07	563,550	2.12	2.16	2.06	43,730	0	0
02/06/2009	2.12	643,870	2.02	2.12	2.09	34,010	3,020	0
01/06/2009	2.02	321,330	1.92	2.02	2.02	20,130	1,000	0
29/05/2009	1.92	487,950	1.84	1.92	1.84	19,200	50	0
28/05/2009	1.84	726,180	1.93	1.93	1.84	23,940	5,000	0
27/05/2009	1.93	824,300	2.03	2.04	1.93	20,390	199,000	0
26/05/2009	2.03	684,060	2.10	2.10	2.00	33,260	39,460	0
25/05/2009	2.10	766,490	2.03	2.11	2.03	40,000	134,410	0
22/05/2009	2.03	1,343,760	1.94	2.04	1.91	0	2,000	0
21/05/2009	1.94	98,460	1.86	1.94	1.94	17,240	0	0
20/05/2009	1.86	165,550	1.77	1.86	1.86	0	0	0
19/05/2009	1.77	262,070	1.69	1.77	1.77	11,000	240,800	0
18/05/2009	1.69	488,190	1.61	1.69	1.62	1,000	200,000	0
15/05/2009	1.61	245,830	1.54	1.61	1.61	0	4,000	0
14/05/2009	1.54	692,510	1.58	1.59	1.50	2,000	0	0
13/05/2009	1.58	1,096,570	1.51	1.58	1.55	3,440	50,000	0
12/05/2009	1.51	462,560	1.44	1.51	1.48	500	110,000	0
11/05/2009	1.44	659,200	1.37	1.44	1.42	30,420	310,000	0
08/05/2009	1.37	778,780	1.31	1.37	1.33	0	0	0
07/05/2009	1.31	518,600	1.25	1.31	1.30	0	0	0
06/05/2009	1.25	963,240	1.27	1.32	1.25	64,750	1,000	0
05/05/2009	1.27	169,340	1.22	1.27	1.27	0	0	0
04/05/2009	1.22	36,070	1.16	1.22	1.22	2,660	0	0
29/04/2009	1.16	415,860	1.11	1.16	1.08	0	0	0
28/04/2009	1.11	273,070	1.08	1.11	1.05	0	17,690	0
27/04/2009	1.08	397,300	1.13	1.14	1.08	24,040	0	0
24/04/2009	1.13	327,510	1.19	1.19	1.13	0	115,660	0
23/04/2009	1.19	329,880	1.24	1.25	1.19	19,000	0	0
22/04/2009	1.24	542,890	1.19	1.25	1.15	59,920	0	0
21/04/2009	1.19	714,390	1.19	1.19	1.13	52,430	0	0
20/04/2009	1.19	683,010	1.25	1.26	1.19	51,000	0	0
17/04/2009	1.25	982,770	1.19	1.25	1.17	0	10	0
16/04/2009	1.19	209,010	1.14	1.19	1.19	0	0	0
15/04/2009	1.14	973,730	1.09	1.14	1.06	17,870	0	0
14/04/2009	1.09	740,220	1.04	1.09	1.04	0	0	0

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 (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