Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/10/2009	4.42	1,010,360	4.64	4.64	4.42	100,000	0	0
23/10/2009	4.64	1,376,110	4.86	4.86	4.64	39,570	0	0
22/10/2009	4.86	1,911,350	4.64	4.86	4.78	30,000	3,000	0
21/10/2009	4.64	1,866,070	4.42	4.64	4.34	26,440	12,000	0
20/10/2009	4.42	777,000	4.38	4.42	4.34	100,670	0	0
19/10/2009	4.38	557,580	4.38	4.42	4.34	95,470	0	0
16/10/2009	4.38	1,076,180	4.56	4.56	4.34	0	60	0
15/10/2009	4.56	1,134,730	4.56	4.67	4.53	80,000	0	0
14/10/2009	4.56	763,630	4.42	4.56	4.38	2,560	0	0
13/10/2009	4.42	442,500	4.49	4.53	4.42	0	0	0
12/10/2009	4.49	1,376,080	4.34	4.53	4.34	13,000	0	0
09/10/2009	4.34	991,950	4.34	4.42	4.31	5,960	102,400	0
08/10/2009	4.34	641,500	4.45	4.45	4.34	0	5,000	0
07/10/2009	4.45	691,200	4.38	4.53	4.38	0	0	0
06/10/2009	4.38	550,620	4.42	4.49	4.38	10,220	35,000	0
05/10/2009	4.42	1,277,960	4.27	4.45	4.23	2,400	62,500	0
02/10/2009	4.27	1,308,740	4.38	4.38	4.20	10,670	600	0
01/10/2009	4.38	642,430	4.56	4.56	4.38	15,280	0	0
30/09/2009	4.56	888,740	4.67	4.67	4.56	0	33,600	0
29/09/2009	4.67	1,182,660	4.75	4.78	4.64	1,930	1,200	0
28/09/2009	4.75	1,071,070	4.64	4.86	4.67	0	2,500	0
25/09/2009	4.64	555,330	4.56	4.64	4.53	0	1,000	0
24/09/2009	4.56	763,890	4.71	4.71	4.56	33,600	60,270	0
23/09/2009	4.71	2,062,720	4.49	4.71	4.60	2,200	39,070	0
22/09/2009	4.49	1,296,800	4.49	4.49	4.42	127,500	10,150	0
21/09/2009	4.49	1,012,140	4.53	4.56	4.42	0	0	0
18/09/2009	4.53	704,220	4.53	4.56	4.42	0	130,000	0
17/09/2009	4.53	1,335,390	4.38	4.56	4.34	2,400	158,340	0
16/09/2009	4.38	900,360	4.49	4.56	4.34	0	9,890	0
15/09/2009	4.49	1,357,050	4.60	4.60	4.38	1,520	197,350	0
14/09/2009	4.60	812,430	4.56	4.64	4.49	10,170	13,280	0
11/09/2009	4.56	958,450	4.64	4.71	4.56	5,000	45,000	0
10/09/2009	4.64	1,650,350	4.42	4.64	4.42	10,000	10,000	0
09/09/2009	4.42	717,970	4.23	4.42	4.27	3,620	10,000	0
08/09/2009	4.23	778,360	4.05	4.23	4.12	11,410	15,000	0
07/09/2009	4.05	1,381,250	3.86	4.05	3.75	15,300	45,830	0
04/09/2009	3.86	1,207,800	4.05	4.16	3.86	4,120	24,710	0
03/09/2009	4.05	1,355,110	3.94	4.12	3.86	5,000	8,650	0
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

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 (2024-12-16)	-1.40	-7.57%	71,305,200	-1,067,857	-17.2	17.10 18.95 17.10
2 tháng (2024-11-15)	-1.30	-7.07%	185,943,100	-8,448,100	-153.5	17.10 19 17.10
3 tháng (2024-10-16)	-3.40	-16.59%	316,696,100	-11,744,600	-219.2	17.10 20.80 17.10
6 tháng (2024-07-18)	-7.30	-29.92%	988,247,300	-59,299,925	-1,212.3	17.10 24.40 17.10
12 tháng (2024-01-22)	-5.36	-23.86%	2,460,333,300	-81,398,819	-1,707.0	17.10 25.35 17.10
24 tháng (2023-01-27)	2.96	20.91%	5,947,148,800	-2,925,015	-368.1	12.82 25.35 17.10
36 tháng (2022-02-07)	-8.05	-32%	8,580,376,300	6,849,361	-257.1	6.95 33.46 17.10
60 tháng (2020-02-10)	11.63	212.39%	13,606,501,500	-45,361,991	-1,126.7	3.11 39.30 17.10

CTCP Tập đoàn Hoa Sen (hsg)

THỐNG KÊ GIAO DỊCH