Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
27/10/2011	1.02	79,950	1.02	1.03	1.02	0	0	0
26/10/2011	1.02	122,530	1.02	1.03	1.01	40,000	0	0.4
25/10/2011	1.02	126,710	1.03	1.03	1.01	25,000	0	0.2
24/10/2011	1.03	233,260	1.05	1.08	1.03	3,000	0	0.0
21/10/2011	1.05	203,380	1.02	1.06	1.02	0	0	0
20/10/2011	1.02	147,730	1.01	1.04	1.01	0	0	0
19/10/2011	1.01	146,320	1.00	1.02	0.99	0	0	0
18/10/2011	1.00	301,300	1.03	1.03	0.99	1,000	0	0.0
17/10/2011	1.03	127,230	1.04	1.05	1.03	0	0	0
14/10/2011	1.04	120,430	1.04	1.05	1.04	0	0	0
13/10/2011	1.04	223,000	1.03	1.05	1.00	0	0	0
12/10/2011	1.03	488,840	1.08	1.08	1.03	0	0	0
11/10/2011	1.08	134,270	1.10	1.12	1.08	0	40,970	-0.4
10/10/2011	1.10	177,910	1.10	1.13	1.08	0	3,500	-0.0
07/10/2011	1.10	309,790	1.09	1.13	1.10	0	40,000	-0.4
06/10/2011	1.09	543,000	1.04	1.09	1.05	0	0	0
05/10/2011	1.04	252,090	1.04	1.06	1.04	0	80,000	-0.8
04/10/2011	1.04	265,680	1.06	1.08	1.02	3,500	0	0.0
03/10/2011	1.06	220,050	1.12	1.13	1.06	0	0	0
30/09/2011	1.12	197,910	1.15	1.15	1.12	0	10,860	-0.1
29/09/2011	1.15	374,160	1.19	1.19	1.14	0	0	0
28/09/2011	1.19	179,140	1.17	1.21	1.17	0	1,000	-0.0
27/09/2011	1.17	302,900	1.17	1.22	1.17	0	0	0
26/09/2011	1.17	403,930	1.21	1.23	1.16	0	0	0
23/09/2011	1.21	510,490	1.25	1.25	1.20	0	49,970	-0.6
22/09/2011	1.25	459,020	1.23	1.27	1.22	0	243,020	-2.7
21/09/2011	1.23	451,720	1.28	1.31	1.23	0	50,190	-0.6
20/09/2011	1.28	792,400	1.25	1.31	1.24	159,900	0	1.8
19/09/2011	1.25	758,280	1.20	1.25	1.15	14,020	565,000	-6.1
16/09/2011	1.20	1,503,440	1.25	1.25	1.20	309,940	1,335,720	-11.2
15/09/2011	1.25	1,143,270	1.31	1.31	1.25	250,000	829,570	-6.6
14/09/2011	1.31	1,666,890	1.37	1.37	1.31	386,140	1,164,850	-9.4
13/09/2011	1.37	1,274,520	1.36	1.40	1.31	66,700	752,900	-8.4
12/09/2011	1.36	868,650	1.42	1.43	1.35	165,000	547,540	-4.7
09/09/2011	1.42	560,730	1.36	1.43	1.34	216,820	95,000	1.6
08/09/2011	1.36	610,890	1.31	1.36	1.34	201,630	202,500	-0.0
07/09/2011	1.31	601,560	1.28	1.33	1.28	39,800	0	0.5
06/09/2011	1.28	730,710	1.24	1.29	1.21	50,000	1,200	0.6
05/09/2011	1.24	768,770	1.19	1.24	1.21	150,000	76,160	0.8
01/09/2011	1.19	92,300	1.13	1.19	1.19	0	4,000	-0.0
31/08/2011	1.13	210,410	1.09	1.13	1.13	0	2,000	-0.0
30/08/2011	1.09	45,490	1.04	1.09	1.09	0	3,000	-0.0
29/08/2011	1.04	286,310	1.00	1.04	1.02	0	55,100	-0.5
26/08/2011	1.00	228,450	1.00	1.02	1.00	0	78,560	-0.7
25/08/2011	1.00	167,780	0.95	1.00	0.98	0	100,440	-0.9
24/08/2011	0.95	129,500	0.99	1.02	0.95	0	55,530	-0.5
23/08/2011	0.99	89,250	1.01	1.01	0.99	0	2,000	-0.0
22/08/2011	1.01	136,000	0.97	1.01	0.97	0	19,580	-0.2
19/08/2011	0.97	53,390	1.01	1.01	0.97	300	19,580	-0.2
18/08/2011	1.01	94,750	1.01	1.03	1.01	35,740	0	0.3
17/08/2011	1.01	56,190	0.97	1.01	0.99	0	9,790	-0.1
16/08/2011	0.97	78,170	0.94	0.99	0.94	0	0	0
15/08/2011	0.94	22,040	0.92	0.94	0.92	0	0	0
12/08/2011	0.92	18,290	0.91	0.93	0.91	0	0	0
11/08/2011	0.91	35,880	0.93	0.93	0.90	0	9,800	-0.1
10/08/2011	0.93	107,430	0.91	0.95	0.92	0	47,990	-0.4
09/08/2011	0.91	93,890	0.95	0.95	0.91	0	0	0
08/08/2011	0.95	38,600	0.98	0.98	0.94	2,000	19,600	-0.2
05/08/2011	0.98	83,110	1.00	1.00	0.98	0	0	0
04/08/2011	1.00	79,140	0.95	1.00	0.95	0	16,380	-0.1
03/08/2011	0.95	69,400	0.98	0.98	0.95	0	0	0
02/08/2011	0.98	74,920	0.98	0.99	0.97	0	0	0
01/08/2011	0.98	67,220	0.99	1.00	0.98	1,500	19,580	-0.2
29/07/2011	0.99	112,240	0.99	0.99	0.97	30,570	9,790	0.2
28/07/2011	0.99	31,500	1.00	1.02	0.99	0	0	0
27/07/2011	1.00	69,200	0.99	1.00	0.98	0	0	0
26/07/2011	0.99	55,780	0.97	0.99	0.97	0	0	0
25/07/2011	0.97	124,670	0.99	0.99	0.95	2,000	104,350	-0.9
22/07/2011	0.99	125,010	1.02	1.02	0.99	145,000	210,070	-0.6
21/07/2011	1.02	56,470	1.02	1.03	1.00	39,000	24,120	0.1
20/07/2011	1.02	119,740	0.98	1.02	0.99	64,670	30,000	0.3
19/07/2011	0.98	179,380	1.00	1.00	0.98	46,000	152,630	-1.0
18/07/2011	1.00	13,985	1.02	1.02	0.99	29,500	106,120	-0.7
15/07/2011	1.02	108,190	1.03	1.03	1.01	27,000	101,920	-0.7
14/07/2011	1.03	26,690	1.03	1.03	1.01	6,000	7,500	-0.0
13/07/2011	1.03	115,210	1.00	1.03	0.99	25,000	57,940	-0.3
12/07/2011	1.00	112,730	1.04	1.04	1.00	0	37,550	-0.3
11/07/2011	1.04	73,260	1.06	1.06	1.04	0	32,110	-0.3
08/07/2011	1.06	115,080	1.09	1.09	1.06	0	64,850	-0.6
07/07/2011	1.09	131,220	1.09	1.10	1.08	0	65,500	-0.6
06/07/2011	1.09	74,250	1.11	1.14	1.08	0	34,500	-0.3
05/07/2011	1.11	165,170	1.10	1.15	1.10	0	81,000	-0.8
04/07/2011	1.10	16,140	1.10	1.11	1.08	0	2,760	-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 (2024-08-20)	-0.65	-3.12%	217,340,600	-32,696,005	-674.8	19.60 21.20 20.20
2 tháng (2024-07-22)	-2.65	-11.60%	423,963,000	-42,808,012	-889.7	19.60 23.30 20.20
3 tháng (2024-06-21)	-5	-19.84%	737,207,600	-55,563,707	-1,207.5	19.60 25.35 20.20
6 tháng (2024-03-25)	-2.21	-9.86%	1,429,758,100	-61,173,083	-1,312.5	19 25.35 20.20
12 tháng (2023-09-25)	0.66	3.40%	2,891,525,400	-62,916,896	-1,349.6	16.17 25.35 20.20
24 tháng (2022-09-30)	6.20	44.28%	6,477,538,800	28,725,401	133.6	6.95 25.35 20.20
36 tháng (2021-10-05)	-17.52	-46.45%	8,689,609,300	-4,291,516	-995.9	6.95 39.30 20.20
60 tháng (2019-10-16)	15.35	316.85%	13,402,029,500	-26,565,548	-818.2	3.11 39.30 20.20

CTCP Tập đoàn Hoa Sen (hsg)

THỐNG KÊ GIAO DỊCH