Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/01/2010	2.64	412,840	2.61	2.68	2.61	13,210	9,000	0.2
18/01/2010	2.61	616,560	2.75	2.75	2.61	22,440	0	1.1
15/01/2010	2.75	448,070	2.86	2.86	2.73	33,180	0	1.7
14/01/2010	2.86	663,720	2.81	2.92	2.81	10	0	0.0
13/01/2010	2.81	1,078,940	2.72	2.83	2.59	7,890	0	0.4
12/01/2010	2.72	929,460	2.83	2.89	2.70	24,920	0	1.3
11/01/2010	2.83	858,250	2.89	2.94	2.81	4,620	95,000	-4.7
08/01/2010	2.89	826,260	3.03	3.14	2.89	3,800	7,120	-0.2
07/01/2010	3.03	968,590	3.05	3.16	3.03	7,880	100,020	-5.3
06/01/2010	3.05	1,497,290	2.92	3.05	2.92	1,000	7,000	-0.3
05/01/2010	2.92	850,480	2.86	3.00	2.89	69,000	0	3.8
04/01/2010	2.86	1,420,060	2.74	2.86	2.78	145,000	0	7.5
31/12/2009	2.74	1,105,520	2.61	2.74	2.70	50,000	0	0
30/12/2009	2.61	868,840	2.49	2.61	2.51	146,610	0	0
29/12/2009	2.49	340,700	2.48	2.50	2.43	124,020	3,000	0
28/12/2009	2.48	413,990	2.45	2.53	2.38	145,020	0	0
25/12/2009	2.45	522,950	2.34	2.45	2.39	0	0	0
24/12/2009	2.34	340,800	2.27	2.34	2.20	9,370	0	0
23/12/2009	2.27	379,160	2.20	2.28	2.20	102,000	10,200	0
22/12/2009	2.20	473,320	2.17	2.28	2.17	89,600	0	0
21/12/2009	2.17	213,160	2.07	2.17	2.13	36,400	3,190	0
18/12/2009	2.07	473,640	2.04	2.14	2.07	11,000	275,000	0
17/12/2009	2.04	353,910	2.15	2.15	2.04	0	49,000	0
16/12/2009	2.15	187,740	2.26	2.26	2.15	500	0	0
15/12/2009	2.26	242,810	2.26	2.29	2.17	112,000	0	0
14/12/2009	2.26	458,180	2.16	2.26	2.09	193,940	0	0
11/12/2009	2.16	196,810	2.27	2.27	2.16	1,200	2,090	0
10/12/2009	2.27	251,260	2.38	2.41	2.27	0	0	0
09/12/2009	2.38	279,350	2.50	2.50	2.38	1,000	0	0
08/12/2009	2.50	153,050	2.59	2.59	2.50	1,000	0	0
07/12/2009	2.59	133,380	2.59	2.61	2.56	0	0	0
04/12/2009	2.59	191,840	2.56	2.61	2.56	0	8,380	0
03/12/2009	2.56	206,130	2.58	2.60	2.48	0	0	0
02/12/2009	2.58	223,160	2.71	2.71	2.58	0	3,390	0
01/12/2009	2.71	304,800	2.70	2.78	2.71	0	0	0
30/11/2009	2.70	407,570	2.58	2.70	2.56	14,740	0	0
27/11/2009	2.58	686,580	2.54	2.66	2.41	47,180	18,000	0
26/11/2009	2.54	159,150	2.67	2.67	2.54	31,780	15,000	0
25/11/2009	2.67	544,780	2.81	2.81	2.67	5,800	0	0
24/11/2009	2.81	506,950	2.81	2.89	2.75	93,670	0	0
23/11/2009	2.81	458,640	2.92	2.92	2.81	152,500	0	0
20/11/2009	2.92	404,950	2.97	3.00	2.92	102,000	41,500	0
19/11/2009	2.97	458,660	2.94	3.00	2.94	0	0	0
18/11/2009	2.94	393,560	2.89	2.94	2.86	0	15,890	0
17/11/2009	2.89	254,230	2.89	2.92	2.86	1,940	0	0
16/11/2009	2.89	349,080	2.92	2.97	2.89	0	4,640	0
13/11/2009	2.92	831,760	2.78	2.92	2.75	35,200	24,810	0
12/11/2009	2.78	887,430	2.66	2.78	2.67	81,430	0	0
11/11/2009	2.66	536,930	2.54	2.66	2.51	2,860	0	0
10/11/2009	2.54	379,620	2.67	2.70	2.54	500	0	0
09/11/2009	2.67	410,150	2.81	2.81	2.67	7,430	0	0
06/11/2009	2.81	331,950	2.92	3.00	2.81	3,000	0	0
05/11/2009	2.92	387,560	2.83	2.97	2.83	0	0	0
04/11/2009	2.83	553,590	2.86	3.00	2.78	0	43,000	0
03/11/2009	2.86	677,890	3.00	3.00	2.86	5,450	17,600	0
02/11/2009	3.00	784,010	3.14	3.14	3.00	0	283,940	0
30/10/2009	3.14	419,160	3.11	3.19	3.08	1,960	0	0
29/10/2009	3.11	798,520	3.25	3.25	3.11	0	23,900	0
28/10/2009	3.25	644,190	3.22	3.33	3.22	68,240	0	0
27/10/2009	3.22	756,950	3.30	3.30	3.14	0	0	0
26/10/2009	3.30	1,010,360	3.47	3.47	3.30	100,000	0	0
23/10/2009	3.47	1,376,110	3.63	3.63	3.47	39,570	0	0
22/10/2009	3.63	1,911,350	3.47	3.63	3.58	30,000	3,000	0
21/10/2009	3.47	1,866,070	3.30	3.47	3.25	26,440	12,000	0
20/10/2009	3.30	777,000	3.27	3.30	3.25	100,670	0	0
19/10/2009	3.27	557,580	3.27	3.30	3.25	95,470	0	0
16/10/2009	3.27	1,076,180	3.41	3.41	3.25	0	60	0
15/10/2009	3.41	1,134,730	3.41	3.49	3.38	80,000	0	0
14/10/2009	3.41	763,630	3.30	3.41	3.27	2,560	0	0
13/10/2009	3.30	442,500	3.36	3.38	3.30	0	0	0
12/10/2009	3.36	1,376,080	3.25	3.38	3.25	13,000	0	0
09/10/2009	3.25	991,950	3.25	3.30	3.22	5,960	102,400	0
08/10/2009	3.25	641,500	3.33	3.33	3.25	0	5,000	0
07/10/2009	3.33	691,200	3.27	3.38	3.27	0	0	0
06/10/2009	3.27	550,620	3.30	3.36	3.27	10,220	35,000	0
05/10/2009	3.30	1,277,960	3.19	3.33	3.16	2,400	62,500	0
02/10/2009	3.19	1,308,740	3.27	3.27	3.14	10,670	600	0
01/10/2009	3.27	642,430	3.41	3.41	3.27	15,280	0	0
30/09/2009	3.41	888,740	3.49	3.49	3.41	0	33,600	0
29/09/2009	3.49	1,182,660	3.55	3.58	3.47	1,930	1,200	0
28/09/2009	3.55	1,071,070	3.47	3.63	3.49	0	2,500	0
25/09/2009	3.47	555,330	3.41	3.47	3.38	0	1,000	0
24/09/2009	3.41	763,890	3.52	3.52	3.41	33,600	60,270	0
23/09/2009	3.52	2,062,720	3.36	3.52	3.44	2,200	39,070	0
22/09/2009	3.36	1,296,800	3.36	3.36	3.30	127,500	10,150	0
21/09/2009	3.36	1,012,140	3.38	3.41	3.30	0	0	0
18/09/2009	3.38	704,220	3.38	3.41	3.30	0	130,000	0
17/09/2009	3.38	1,335,390	3.27	3.41	3.25	2,400	158,340	0
16/09/2009	3.27	900,360	3.36	3.41	3.25	0	9,890	0
15/09/2009	3.36	1,357,050	3.44	3.44	3.27	1,520	197,350	0
14/09/2009	3.44	812,430	3.41	3.47	3.36	10,170	13,280	0
11/09/2009	3.41	958,450	3.47	3.52	3.41	5,000	45,000	0
10/09/2009	3.47	1,650,350	3.30	3.47	3.30	10,000	10,000	0
09/09/2009	3.30	717,970	3.16	3.30	3.19	3,620	10,000	0
08/09/2009	3.16	778,360	3.03	3.16	3.08	11,410	15,000	0
07/09/2009	3.03	1,381,250	2.89	3.03	2.81	15,300	45,830	0
04/09/2009	2.89	1,207,800	3.03	3.11	2.89	4,120	24,710	0
03/09/2009	3.03	1,355,110	2.94	3.08	2.89	5,000	8,650	0
02/09/2009	2.94	0	2.94	2.94	2.94	0	0	0
01/09/2009	2.94	1,158,280	2.81	2.94	2.72	9,260	1,800	0

Page:
<<
42
43
44
>>

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