Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
06/10/2015	4.81	3,094,480	4.72	4.91	4.72	5,200	0	0.0
05/10/2015	4.72	1,257,840	4.72	4.81	4.63	0	0	0
02/10/2015	4.72	3,549,400	4.72	4.81	4.63	0	0	0
01/10/2015	4.72	3,585,460	4.72	4.81	4.63	0	0	0
30/09/2015	4.72	1,227,700	4.72	4.72	4.63	0	0	0
29/09/2015	4.72	3,300,210	4.72	4.72	4.54	0	0	0
28/09/2015	4.72	1,924,940	4.72	4.72	4.54	0	0	0
25/09/2015	4.72	1,210,950	4.81	4.81	4.63	0	0	0
24/09/2015	4.81	1,566,130	4.72	4.81	4.72	0	0	0
23/09/2015	4.72	1,450,470	4.72	4.81	4.63	0	0	0
22/09/2015	4.72	1,526,730	4.72	4.81	4.72	410,000	0	2.1
21/09/2015	4.72	1,356,850	4.63	4.72	4.54	0	0	0
18/09/2015	4.63	1,449,180	4.63	4.72	4.63	0	0	0
17/09/2015	4.63	546,960	4.63	4.72	4.54	0	0	0
16/09/2015	4.63	907,060	4.63	4.72	4.54	0	0	0
15/09/2015	4.63	1,519,920	4.72	4.72	4.54	0	0	0
14/09/2015	4.72	1,071,000	4.72	4.72	4.54	8,200	0	0.0
11/09/2015	4.72	944,900	4.72	4.81	4.63	1,000	0	0.0
10/09/2015	4.72	945,170	4.72	4.72	4.63	0	0	0
09/09/2015	4.72	903,190	4.81	4.81	4.72	0	10,000	-0.1
08/09/2015	4.81	925,480	4.72	4.81	4.63	0	0	0
07/09/2015	4.72	635,870	4.72	4.81	4.63	0	0	0
04/09/2015	4.72	723,990	4.81	4.81	4.72	3,500	0	0.0
03/09/2015	4.81	1,485,530	4.81	4.91	4.72	1,500	0	0.0
01/09/2015	4.81	1,704,300	4.72	4.91	4.63	0	0	0
31/08/2015	4.72	1,148,830	4.81	4.91	4.63	2,000	600	0.0
28/08/2015	4.81	1,333,130	4.91	4.91	4.72	0	150,000	-0.8
27/08/2015	4.91	1,059,560	4.81	4.91	4.81	200	0	0.0
26/08/2015	4.81	1,845,150	4.72	4.81	4.63	0	0	0
25/08/2015	4.72	1,111,870	4.81	4.81	4.63	100,000	0	0.5
24/08/2015	4.81	4,737,880	4.91	4.91	4.63	2,783,960	10,000	14.2
21/08/2015	4.91	2,862,340	5	5	4.72	902,080	0	4.7
20/08/2015	5	1,215,240	5	5	4.81	0	0	0
19/08/2015	5	2,501,470	5	5	4.81	2,000	0	0.0
18/08/2015	5	1,973,010	5	5.09	4.91	0	0	0
17/08/2015	5	1,592,590	5	5.09	4.91	0	0	0
14/08/2015	5	2,313,440	5	5	4.91	100,000	0	0.5
13/08/2015	5	2,586,940	5.09	5.19	4.91	0	0	0
12/08/2015	5.09	2,049,370	5.19	5.28	5	0	0	0
11/08/2015	5.19	2,026,280	5.09	5.28	5.09	0	0	0
10/08/2015	5.09	1,796,050	5.19	5.28	5.09	0	0	0
07/08/2015	5.19	658,430	5.19	5.28	5.09	2,500	0	0.0
06/08/2015	5.19	748,620	5.28	5.28	5.09	0	0	0
05/08/2015	5.28	1,613,920	5.09	5.28	5.09	0	0	0
04/08/2015	5.09	1,029,710	5.19	5.19	5.09	30,610	0	0.2
03/08/2015	5.19	1,594,260	5.19	5.19	5	105,000	0	0.6
31/07/2015	5.19	840,240	5.28	5.37	5.19	20,190	0	0.1
30/07/2015	5.28	1,161,110	5.28	5.28	5.19	70,480	0	0.4
29/07/2015	5.28	1,693,150	5.28	5.37	5.19	100,000	0	0.6
28/07/2015	5.28	1,481,490	5.28	5.28	5.19	100,000	0	0.6
27/07/2015	5.28	1,945,220	5.19	5.37	5.19	320,400	0	1.8
24/07/2015	5.19	1,908,460	5.28	5.28	5.19	117,080	0	0.7
23/07/2015	5.28	1,148,740	5.28	5.37	5.19	225,000	0	1.3
22/07/2015	5.28	2,438,500	5.19	5.28	5.19	200,000	0	1.1
21/07/2015	5.19	1,648,200	5.28	5.37	5.09	0	50,000	-0.3
20/07/2015	5.28	1,676,740	5.37	5.37	5.28	0	0	0
17/07/2015	5.37	1,271,480	5.37	5.46	5.37	0	0	0
16/07/2015	5.37	1,622,970	5.37	5.37	5.28	5,200	0	0.0
15/07/2015	5.37	1,895,030	5.37	5.46	5.28	0	0	0
14/07/2015	5.37	2,000,220	5.46	5.56	5.37	0	0	0
13/07/2015	5.46	1,745,140	5.56	5.65	5.46	0	0	0
10/07/2015	5.56	1,340,640	5.65	5.74	5.56	9,680	0	0.1
09/07/2015: Cổ tức tiền mặt tỉ lệ: 1.5% Quyền mua cổ phiếu: 200/63 Giá: 10 (Volume + 31.50%, Ratio=0.32)
09/07/2015	5.65	1,761,960	6.41	6.41	5.56	0	0	0
08/07/2015	5.65	3,210,020	5.83	5.93	5.65	327,000	0	2.0
07/07/2015	5.83	5,711,260	5.74	5.93	5.65	1,759,990	10,000	10.9
06/07/2015	5.74	3,939,990	5.74	5.83	5.65	948,410	0	5.9
03/07/2015	5.74	5,417,180	5.56	5.83	5.56	1,510,000	0	9.3
02/07/2015	5.56	2,396,020	5.37	5.56	5.37	0	0	0
01/07/2015	5.37	3,367,350	5.28	5.56	5.28	0	0	0
30/06/2015	5.28	2,039,720	5.37	5.46	5.28	1,660	0	0.0
29/06/2015	5.37	2,733,510	5.46	5.46	5.28	8,540	50,000	-0.2
26/06/2015	5.46	2,343,580	5.56	5.65	5.46	411,030	0	2.5
25/06/2015	5.56	3,127,670	5.56	5.65	5.46	748,970	0	4.5
24/06/2015	5.56	2,032,780	5.56	5.65	5.56	368,890	0	2.2
23/06/2015	5.56	1,897,010	5.56	5.65	5.46	486,110	0	2.9
22/06/2015	5.56	3,515,440	5.56	5.65	5.46	700,000	0	4.2
19/06/2015	5.56	2,074,500	5.56	5.74	5.56	233,850	1,350	1.4
18/06/2015	5.56	2,828,470	5.56	5.65	5.56	610,630	0	3.7
17/06/2015	5.56	6,771,790	5.46	5.74	5.37	1,629,520	0	9.7
16/06/2015	5.46	2,597,450	5.56	5.56	5.37	0	0	0
15/06/2015	5.56	2,466,620	5.46	5.65	5.46	0	0	0
12/06/2015	5.46	4,386,870	5.46	5.65	5.37	0	0	0
11/06/2015	5.46	2,953,200	5.37	5.65	5.46	0	0	0
10/06/2015	5.37	4,130,540	5.46	5.56	5.37	0	0	0
09/06/2015	5.46	4,206,330	5.65	5.65	5.37	0	7,000	-0.0
08/06/2015	5.65	4,813,460	5.46	5.74	5.46	126,000	0	0.8
05/06/2015	5.46	6,318,090	5.37	5.56	5.37	0	0	0
04/06/2015	5.37	3,568,900	5.19	5.37	5.19	0	0	0
03/06/2015	5.19	2,306,530	5.19	5.28	5.09	0	0	0
02/06/2015	5.19	3,656,830	5.19	5.37	5.09	0	0	0
01/06/2015	5.19	1,424,140	5.19	5.37	5.19	0	0	0
29/05/2015	5.19	3,357,640	5.37	5.46	5.19	0	24,650	-0.1
28/05/2015	5.37	3,575,260	5.28	5.46	5.28	0	0	0
27/05/2015	5.28	3,238,920	5.37	5.37	5.19	0	0	0
26/05/2015	5.37	5,797,220	5.09	5.37	5.19	0	0	0
25/05/2015	5.09	3,010,700	5.09	5.19	5	0	0	0
22/05/2015	5.09	3,128,480	5.09	5.19	5	0	0	0
21/05/2015	5.09	2,963,350	5.09	5.19	5	7,000	0	0.0
20/05/2015	5.09	5,355,160	4.81	5.09	4.81	0	152,660	-0.8
19/05/2015	4.81	2,477,350	4.72	4.81	4.63	0	0	0

Page:
<<
27
28
29
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-06-29)	-0.41	-16.14%	42,969,500	-105,798	0	2.09 2.54 2.11
2 tháng (2026-06-01)	-0.44	-17.12%	156,452,200	-277,193	0	2.09 2.81 2.11
3 tháng (2026-05-04)	-0.48	-18.39%	196,922,500	-2,767,984	0	2.09 2.81 2.11
6 tháng (2026-01-30)	-0.71	-25%	394,526,600	1,672,162	8.0	2.09 2.89 2.11
12 tháng (2025-08-04)	-1.82	-46.08%	1,215,488,400	-3,795,938	-11.1	2.09 4.20 2.11
24 tháng (2024-08-08)	-1.41	-39.83%	2,410,740,400	-1,550,296	-14.6	2.09 4.20 2.11
36 tháng (2023-08-14)	-2.68	-55.72%	4,299,383,300	-1,426,478	-15.5	2.09 4.97 2.11
60 tháng (2021-08-24)	-1.05	-33.02%	10,823,075,800	-2,859,928	-31.9	1.61 10.50 2.11

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

THỐNG KÊ GIAO DỊCH