Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/03/2012	1.39	700,300	1.39	1.42	1.37	0	1,500	-0.0
22/03/2012	1.39	305,900	1.38	1.40	1.37	40,000	0	0.5
21/03/2012	1.38	662,090	1.38	1.43	1.37	18,820	500	0.2
20/03/2012	1.38	471,570	1.36	1.39	1.34	264,950	0	3.3
19/03/2012	1.36	551,020	1.37	1.39	1.32	300,000	50,000	3.1
16/03/2012	1.37	865,900	1.35	1.40	1.34	250,000	309,410	-0.7
15/03/2012	1.35	1,295,960	1.29	1.35	1.24	95,000	585,250	-5.7
14/03/2012	1.29	376,770	1.29	1.31	1.27	167,000	500	2.0
13/03/2012	1.29	579,810	1.25	1.29	1.25	195,000	146,250	0.6
12/03/2012	1.25	765,150	1.32	1.32	1.25	121,200	251,520	-1.5
09/03/2012	1.32	563,350	1.31	1.35	1.29	159,100	86,060	0.9
08/03/2012	1.31	792,630	1.37	1.37	1.31	280,000	192,590	1.1
07/03/2012	1.37	891,850	1.35	1.37	1.29	250,000	199,720	0.6
06/03/2012	1.35	1,539,310	1.40	1.47	1.34	400,000	322,060	1.1
05/03/2012	1.40	603,960	1.34	1.40	1.36	182,200	321,000	-1.8
02/03/2012	1.34	737,430	1.29	1.34	1.27	185,000	253,000	-0.8
01/03/2012	1.29	807,750	1.24	1.29	1.23	196,000	253,200	-0.7
29/02/2012	1.24	466,180	1.25	1.25	1.21	15,000	50,000	-0.4
28/02/2012	1.25	951,160	1.31	1.31	1.25	200,000	170,000	0.3
27/02/2012	1.31	810,470	1.25	1.31	1.24	234,320	413,430	-2.1
24/02/2012	1.25	1,238,220	1.29	1.32	1.25	200,000	486,370	-3.3
23/02/2012	1.29	690,180	1.24	1.29	1.26	120,000	350,000	-2.7
22/02/2012	1.24	659,000	1.19	1.24	1.17	10,020	201,000	-2.2
21/02/2012	1.19	752,560	1.13	1.19	1.12	200,000	1,000	2.1
20/02/2012	1.13	518,480	1.09	1.13	1.11	0	1,000	-0.0
17/02/2012	1.09	240,380	1.06	1.09	1.06	24,930	1,000	0.2
16/02/2012	1.06	128,540	1.05	1.08	1.04	40,000	0	0.4
15/02/2012	1.05	189,510	1.06	1.08	1.04	46,200	1,000	0.4
14/02/2012	1.06	168,180	1.04	1.06	1.03	40,000	7,000	0.3
13/02/2012	1.04	181,610	1.04	1.04	1.01	98,750	0	0.9
10/02/2012	1.04	308,130	1.06	1.06	1.03	108,000	0	1.0
09/02/2012	1.06	163,330	1.10	1.10	1.06	0	2,000	-0.0
08/02/2012	1.10	229,680	1.05	1.10	1.05	0	1,000	-0.0
07/02/2012	1.05	262,360	1.05	1.08	1.04	100,000	1,000	1.0
06/02/2012	1.05	82,540	1.04	1.05	1.01	0	2,000	-0.0
03/02/2012	1.04	476,740	1.09	1.13	1.04	0	8,000	-0.1
02/02/2012	1.09	284,820	1.04	1.09	1.04	7,000	2,000	0.0
01/02/2012	1.04	316,420	1.08	1.08	1.04	0	1,300	-0.0
31/01/2012	1.08	242,060	1.10	1.14	1.08	0	2,000	-0.0
30/01/2012	1.10	139,900	1.08	1.11	1.08	16,000	0	0.2
20/01/2012	1.08	256,170	1.05	1.09	1.04	20,000	1,000	0.2
19/01/2012	1.05	404,220	1.01	1.05	1.01	6,000	0	0.1
18/01/2012	1.01	177,500	0.97	1.01	0.97	78,430	0	0.7
17/01/2012	0.97	113,650	0.95	0.97	0.95	55,000	0	0.5
16/01/2012	0.95	174,630	0.92	0.97	0.92	100,000	0	0.9
13/01/2012	0.92	124,120	0.91	0.92	0.89	0	0	0
12/01/2012	0.91	85,850	0.90	0.91	0.89	45,000	0	0.4
11/01/2012	0.90	130,410	0.91	0.92	0.89	1,000	0	0.0
10/01/2012	0.91	173,460	0.89	0.92	0.90	0	0	0
09/01/2012	0.89	80,650	0.87	0.89	0.86	500	0	0.0
06/01/2012	0.87	245,600	0.88	0.88	0.86	0	150,000	-1.2
05/01/2012	0.88	134,270	0.89	0.90	0.88	243,500	302,360	-0.5
04/01/2012	0.89	110,970	0.91	0.91	0.89	120,000	140,000	-0.2
03/01/2012	0.91	101,880	0.91	0.93	0.91	0	0	0
30/12/2011	0.91	137,360	0.90	0.92	0.89	0	0	0
29/12/2011	0.90	75,580	0.91	0.91	0.88	0	0	0
28/12/2011	0.91	65,730	0.88	0.91	0.88	0	0	0
27/12/2011	0.88	268,910	0.88	0.89	0.83	125,000	0	1.0
26/12/2011	0.88	83,490	0.91	0.91	0.88	0	0	0
23/12/2011	0.91	96,790	0.90	0.91	0.88	0	0	0
22/12/2011	0.90	224,060	0.93	0.93	0.89	0	0	0
21/12/2011	0.93	78,760	0.92	0.93	0.92	0	0	0
20/12/2011	0.92	221,830	0.91	0.94	0.91	500	0	0.0
19/12/2011	0.91	120,730	0.95	0.95	0.91	0	0	0
16/12/2011	0.95	141,760	0.92	0.97	0.92	1,000	0	0.0
15/12/2011	0.92	171,940	0.91	0.93	0.88	24,580	0	0.2
14/12/2011	0.91	199,630	0.94	0.95	0.91	0	0	0
13/12/2011	0.94	265,230	0.95	0.98	0.94	50,400	0	0.4
12/12/2011	0.95	370,570	0.99	0.99	0.95	100,000	0	0.9
09/12/2011	0.99	440,140	1.01	1.01	0.98	41,800	10,000	0.3
08/12/2011	1.01	123,800	1.03	1.03	1.01	0	0	0
07/12/2011	1.03	169,060	1.03	1.04	1.01	0	0	0
06/12/2011	1.03	306,060	1.03	1.06	1.03	0	0	0
05/12/2011	1.03	487,480	0.99	1.03	1.00	0	0	0
02/12/2011	0.99	104,700	0.98	1.00	0.98	0	0	0
01/12/2011	0.98	25,210	0.95	0.99	0.97	0	0	0
30/11/2011	0.95	94,350	0.99	0.99	0.95	0	0	0
29/11/2011	0.99	192,240	1.00	1.00	0.97	74,000	0	0.7
28/11/2011	1.00	175,970	0.97	1.00	0.98	0	0	0
25/11/2011	0.97	69,180	0.97	0.98	0.95	0	0	0
24/11/2011	0.97	108,140	0.99	1.00	0.97	0	0	0
23/11/2011	0.99	261,090	0.98	1.01	0.98	100,000	0	0.9
22/11/2011	0.98	126,210	0.94	0.98	0.94	10	0	0.0
21/11/2011	0.94	126,840	0.98	0.99	0.93	52,000	0	0.4
18/11/2011	0.98	580,960	0.99	0.99	0.94	168,010	221,560	-0.5
17/11/2011	0.99	211,220	1.01	1.02	0.99	200,000	222,740	-0.2
16/11/2011	1.01	279,270	1.00	1.03	1.01	200,000	389,000	-1.7
15/11/2011	1.00	203,880	1.00	1.02	0.99	0	86,610	-0.8
14/11/2011	1.00	404,900	1.02	1.02	0.99	175,000	143,000	0.3
11/11/2011	1.02	90,950	1.03	1.05	1.00	0	18,630	-0.2
10/11/2011	1.03	245,890	1.05	1.05	1.02	125,500	0	1.2
09/11/2011	1.05	97,740	1.06	1.08	1.04	0	0	0
08/11/2011	1.06	145,330	1.03	1.08	1.02	0	0	0
07/11/2011	1.03	369,070	1.05	1.05	1.02	63,230	0	0.6
04/11/2011	1.05	263,120	1.08	1.08	1.05	1,000	0	0.0
03/11/2011	1.08	200,180	1.08	1.09	1.04	0	0	0
02/11/2011	1.08	401,660	1.11	1.11	1.06	0	18,320	-0.2
01/11/2011	1.11	899,200	1.11	1.14	1.10	0	0	0
31/10/2011	1.11	255,850	1.06	1.11	1.11	0	0	0
28/10/2011	1.06	374,630	1.02	1.06	1.03	0	0	0

Page:
<<
32
33
34
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-12-16)	-0.95	-5.14%	76,253,900	-534,183	-8.0	17.10 18.95 17.55
2 tháng (2024-11-18)	-1	-5.39%	179,227,200	-8,277,826	-151.0	17.10 19 17.55
3 tháng (2024-10-17)	-3.25	-15.62%	316,365,100	-11,357,826	-213.0	17.10 20.80 17.55
6 tháng (2024-07-19)	-6.20	-26.11%	977,680,400	-58,883,851	-1,205.6	17.10 23.75 17.55
12 tháng (2024-01-22)	-4.91	-21.86%	2,465,282,000	-80,865,145	-1,697.7	17.10 25.35 17.55
24 tháng (2023-01-27)	3.41	24.10%	5,952,097,500	-2,391,341	-358.8	12.82 25.35 17.55
36 tháng (2022-02-07)	-7.60	-30.21%	8,585,325,000	7,383,035	-247.8	6.95 33.46 17.55
60 tháng (2020-02-11)	12.20	227.98%	13,607,813,180	-44,977,207	-1,118.6	3.11 39.30 17.55

CTCP Tập đoàn Hoa Sen (hsg)

THỐNG KÊ GIAO DỊCH