Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
22/09/2016	5.06	2,049,640	5.07	5.08	5.06	0	52,000	-0.3
21/09/2016	5.07	1,154,710	5.06	5.09	5.06	0	0	0
20/09/2016	5.06	1,577,220	5.05	5.08	5.04	33,510	0	0.2
19/09/2016	5.05	1,906,390	4.98	5.06	4.98	0	0	0
16/09/2016	4.98	5,301,450	5.05	5.05	4.92	0	3,060,040	-15.2
15/09/2016	5.05	1,333,620	5.07	5.07	5.01	2,000,000	0	10.3
14/09/2016	5.07	1,866,370	5.07	5.08	5.04	0	0	0
13/09/2016	5.07	1,857,740	5.07	5.10	5.02	0	0	0
12/09/2016	5.07	2,035,870	5.10	5.16	5.07	0	0	0
09/09/2016	5.10	1,904,350	5.20	5.20	5.10	21,790	0	0.1
08/09/2016	5.20	2,879,270	5.20	5.20	5.10	0	0	0
07/09/2016	5.20	1,532,120	5.10	5.20	5	70	0	0.0
06/09/2016	5.10	2,110,470	5.10	5.20	5.10	45,510	0	0.2
05/09/2016	5.10	3,686,990	5.30	5.30	5.10	12,130	0	0.1
01/09/2016	5.30	3,145,730	5.30	5.30	5.10	270	0	0.0
31/08/2016	5.30	4,341,290	5.20	5.30	5.10	500	0	0.0
30/08/2016	5.20	3,313,720	5.20	5.20	5.10	510	0	0.0
29/08/2016	5.20	3,103,140	5.30	5.30	5.20	0	0	0
26/08/2016	5.30	5,063,070	5.20	5.30	5.10	0	0	0
25/08/2016	5.20	3,856,130	5.20	5.20	5.10	25,530	0	0.1
24/08/2016	5.20	4,165,640	5.20	5.20	5.10	290	0	0.0
23/08/2016	5.20	2,506,600	5.20	5.20	5.10	0	7,660	-0.0
22/08/2016	5.20	3,075,750	5.20	5.20	5.10	0	0	0
19/08/2016	5.20	2,483,590	5.10	5.20	5	0	0	0
18/08/2016	5.10	3,462,860	5.10	5.20	5	0	0	0
17/08/2016	5.10	2,427,710	5.20	5.20	5.10	0	368,850	-1.9
16/08/2016	5.20	2,162,530	5.30	5.30	5.10	0	0	0
15/08/2016	5.30	1,627,130	5.30	5.30	5.20	0	0	0
12/08/2016	5.30	1,950,870	5.40	5.40	5.20	0	0	0
11/08/2016	5.40	3,377,350	5.20	5.40	5.10	15,060	0	0.1
10/08/2016	5.20	2,404,050	5.10	5.20	5	0	0	0
09/08/2016	5.10	1,697,940	5	5.10	4.90	0	0	0
08/08/2016	5	1,289,060	5.10	5.10	5	0	121,640	-0.6
05/08/2016	5.10	1,615,110	5.20	5.20	5	0	170,750	-0.9
04/08/2016	5.20	2,119,400	5.20	5.20	5.10	0	123,520	-0.6
03/08/2016	5.20	2,305,670	5.20	5.20	5.10	0	0	0
02/08/2016	5.20	2,861,580	5.20	5.20	5.10	18,620	0	0.1
01/08/2016	5.20	2,699,800	5.20	5.30	5.10	0	0	0
29/07/2016	5.20	4,151,800	5.30	5.30	5.20	0	0	0
28/07/2016	5.30	3,475,840	5.40	5.40	5.30	27,000	0	0.1
27/07/2016	5.40	3,471,420	5.40	5.40	5.30	0	7,000	-0.0
26/07/2016	5.40	3,927,390	5.30	5.40	5.20	0	0	0
25/07/2016	5.30	2,216,530	5.30	5.30	5.20	0	0	0
22/07/2016	5.30	2,385,380	5.30	5.30	5.20	0	0	0
21/07/2016	5.30	3,180,460	5.40	5.40	5.30	0	0	0
20/07/2016	5.40	3,166,170	5.50	5.50	5.40	0	8,100	-0.0
19/07/2016	5.50	3,660,480	5.60	5.60	5.50	84,500	0	0.5
18/07/2016	5.60	4,693,630	5.50	5.60	5.40	0	0	0
15/07/2016	5.50	3,683,940	5.40	5.50	5.30	0	0	0
14/07/2016	5.40	4,287,620	5.30	5.50	5.20	129,000	20	0.7
13/07/2016	5.30	3,072,930	5.10	5.30	5	0	17,000	-0.1
12/07/2016	5.10	1,818,060	5.10	5.10	5	0	0	0
11/07/2016	5.10	2,819,860	5.20	5.20	5.10	0	0	0
08/07/2016	5.20	2,634,410	5.30	5.30	5.20	0	20,000	-0.1
07/07/2016	5.30	2,653,280	5.20	5.30	5.10	0	0	0
06/07/2016	5.20	1,812,140	5.20	5.20	5.10	0	5,530	-0.0
05/07/2016	5.20	2,694,280	5.10	5.20	5	0	300	-0.0
04/07/2016	5.10	1,743,540	5.10	5.10	5	13,000	280	0.1
01/07/2016	5.10	2,361,080	5	5.10	4.90	0	100	-0.0
30/06/2016	5	1,214,210	5.10	5.10	5	100	0	0.0
29/06/2016	5.10	2,030,220	5	5.10	4.90	0	0	0
28/06/2016	5	1,998,980	5	5	4.90	138,980	0	0.7
27/06/2016	5	2,027,430	5.10	5.10	5	0	0	0
24/06/2016	5.10	4,070,030	5.10	5.10	4.90	200,000	0	1
23/06/2016	5.10	1,611,980	5.10	5.10	5	0	0	0
22/06/2016	5.10	1,551,400	5.10	5.20	5	100,000	0	0.5
21/06/2016	5.10	2,312,070	5.20	5.20	5.10	100,000	0	0.5
20/06/2016	5.20	2,838,600	5.10	5.20	5.10	100,000	46,930	0.3
17/06/2016	5.10	3,107,080	5.20	5.20	5.10	100	515,280	-2.6
16/06/2016	5.20	4,268,990	5.30	5.30	5.20	100,000	10,000	0.5
15/06/2016	5.30	4,240,360	5.20	5.30	5.20	100,000	0	0.5
14/06/2016	5.20	2,480,620	5.30	5.30	5.20	50,000	0	0.3
13/06/2016	5.30	2,998,070	5.30	5.30	5.20	0	114,780	-0.6
10/06/2016	5.30	2,808,560	5.40	5.40	5.30	0	2,000	-0.0
09/06/2016	5.40	2,792,410	5.40	5.40	5.30	0	0	0
08/06/2016	5.40	3,460,700	5.40	5.40	5.30	215,300	0	1.2
07/06/2016	5.40	3,075,630	5.30	5.40	5.20	0	0	0
06/06/2016	5.30	3,414,480	5.40	5.40	5.30	0	5,000	-0.0
03/06/2016	5.40	3,011,910	5.40	5.40	5.30	0	16,050	-0.1
02/06/2016	5.40	2,876,490	5.40	5.40	5.30	0	0	0
01/06/2016	5.40	3,693,410	5.40	5.40	5.30	0	0	0
31/05/2016	5.40	2,878,140	5.30	5.40	5.20	0	0	0
30/05/2016	5.30	3,509,490	5.40	5.40	5.30	100	0	0.0
27/05/2016	5.40	3,797,020	5.40	5.40	5.30	0	0	0
26/05/2016	5.40	3,839,970	5.40	5.50	5.30	0	0	0
25/05/2016	5.40	4,007,320	5.50	5.50	5.40	0	0	0
24/05/2016	5.50	3,434,770	5.50	5.50	5.40	31,050	114,730	-0.5
23/05/2016	5.50	3,922,040	5.40	5.50	5.40	27,980	0	0.2
20/05/2016	5.40	3,534,980	5.50	5.50	5.40	116,000	114,520	0.0
19/05/2016	5.50	3,720,760	5.50	5.50	5.40	0	114,550	-0.6
18/05/2016	5.50	4,068,200	5.50	5.50	5.40	0	0	0
17/05/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 25/2 (Volume + 8%, Ratio=0.08)
17/05/2016	5.50	3,093,720	5.37	5.60	5.40	0	0	0
16/05/2016	5.37	2,311,300	5.37	5.37	5.28	20,000	0	0.1
13/05/2016	5.37	3,569,830	5.37	5.37	5.28	27,000	50,020	-0.1
12/05/2016	5.37	4,365,470	5.37	5.46	5.37	100	0	0.0
11/05/2016	5.37	5,012,250	5.28	5.37	5.19	23,500	0	0.1
10/05/2016	5.28	4,677,540	5.28	5.28	5.19	20,000	640	0.1
09/05/2016	5.28	4,544,030	5.28	5.28	5.19	300	83,360	-0.5
06/05/2016	5.28	3,746,440	5.28	5.28	5.19	0	0	0
05/05/2016	5.28	4,096,560	5.09	5.28	5.09	640	88,430	-0.5

Page:
<<
23
24
25
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	-0.04	-1.25%	120,114,000	-964,500	-3.2	3.01 3.31 3.12
2 tháng (2025-10-06)	-0.43	-11.98%	215,313,900	221,700	0.7	3.01 3.59 3.12
3 tháng (2025-09-08)	-0.60	-15.96%	322,727,400	-2,470,900	-9.0	3.01 3.84 3.12
6 tháng (2025-06-09)	-0.16	-4.82%	1,057,720,500	-4,129,910	-20.1	3.01 4.20 3.12
12 tháng (2024-12-10)	-0.02	-0.63%	1,603,977,000	-3,451,758	-23.3	2.54 4.20 3.12
24 tháng (2023-12-18)	-1.43	-31.15%	2,912,388,100	-2,098,940	-19.4	2.54 4.72 3.12
36 tháng (2022-12-21)	0.18	6.04%	5,605,038,900	-2,348,202	-21.1	2.54 5.10 3.12
60 tháng (2020-12-31)	1.23	63.73%	12,815,418,090	-7,598,240	-52.8	1.61 10.50 3.12

CTCP Tư vấn Thương mại Dịch vụ Địa Ốc Hoàng Quân (hqc)

THỐNG KÊ GIAO DỊCH