Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/10/2014	6.39	4,614,990	6.85	6.85	6.39	6,000	0	0.0
24/10/2014	6.85	2,373,540	6.94	7.04	6.85	12,830	10,000	0.0
23/10/2014	6.94	5,068,270	7.22	7.31	6.85	16,430	10,000	0.1
22/10/2014	7.22	2,173,700	7.22	7.41	7.22	0	0	0
21/10/2014	7.22	1,838,200	7.31	7.41	7.22	2,360	0	0.0
20/10/2014	7.31	1,507,970	7.41	7.59	7.31	10,090	0	0.1
17/10/2014	7.41	1,767,450	7.13	7.41	7.13	2,000	0	0.0
16/10/2014	7.13	3,253,990	7.50	7.50	7.13	12,000	10,000	0.0
15/10/2014	7.50	3,714,800	7.50	7.59	7.41	0	0	0
14/10/2014	7.50	1,966,180	7.78	7.87	7.50	154,000	0	1.2
13/10/2014	7.78	2,632,090	7.69	7.78	7.50	0	0	0
10/10/2014	7.69	4,349,850	7.87	7.87	7.59	4,000	0	0.0
09/10/2014	7.87	5,292,130	7.87	8.06	7.78	0	0	0
08/10/2014	7.87	3,960,570	8.15	8.15	7.87	0	0	0
07/10/2014	8.15	9,913,980	7.87	8.24	7.96	20,000	140,000	-1.1
06/10/2014	7.87	7,621,940	7.69	7.96	7.59	0	450,010	-3.7
03/10/2014	7.69	3,537,720	7.69	7.87	7.59	0	0	0
02/10/2014	7.69	5,270,680	7.50	7.78	7.59	0	50,000	-0.4
01/10/2014	7.50	4,627,590	7.31	7.59	7.41	40,000	0	0.3
30/09/2014	7.31	2,570,160	7.31	7.41	7.22	0	50	-0.0
29/09/2014	7.31	1,811,550	7.31	7.41	7.22	0	0	0
26/09/2014	7.31	1,384,350	7.31	7.50	7.31	0	0	0
25/09/2014	7.31	1,467,430	7.22	7.31	7.13	0	0	0
24/09/2014	7.22	1,628,540	7.22	7.41	7.22	0	0	0
23/09/2014	7.22	2,496,370	7.22	7.41	7.13	0	0	0
22/09/2014	7.22	1,252,110	7.31	7.41	7.22	0	0	0
19/09/2014	7.31	1,973,430	7.22	7.41	7.22	50	0	0.0
18/09/2014	7.22	3,300,580	7.59	7.59	7.22	0	0	0
17/09/2014	7.59	4,380,940	7.50	7.69	7.50	0	0	0
16/09/2014	7.50	6,761,000	7.31	7.59	7.31	0	20	-0.0
15/09/2014	7.31	2,706,400	7.59	7.59	7.31	0	0	0
12/09/2014	7.59	2,086,680	7.50	7.59	7.41	0	0	0
11/09/2014	7.50	2,066,850	7.50	7.59	7.41	0	0	0
10/09/2014	7.50	3,608,830	7.41	7.50	7.22	0	100	-0.0
09/09/2014	7.41	10,071,640	7.87	7.87	7.41	0	0	0
08/09/2014	7.87	3,343,380	7.96	8.06	7.78	10	0	0.0
05/09/2014	7.96	3,287,230	7.87	7.96	7.78	0	0	0
04/09/2014	7.87	4,281,130	8.06	8.06	7.78	20	0	0.0
03/09/2014	8.06	7,634,130	7.69	8.15	7.87	0	0	0
29/08/2014	7.69	4,649,920	7.59	7.78	7.59	200,000	400,000	-1.7
28/08/2014	7.59	4,968,100	7.69	7.69	7.59	200,000	0	1.6
27/08/2014	7.69	7,166,180	7.50	7.87	7.50	100,000	0	0.8
26/08/2014	7.50	3,270,710	7.69	7.69	7.50	0	13,000	-0.1
25/08/2014	7.69	7,267,870	7.41	7.78	7.59	410,000	0	3.4
22/08/2014	7.41	3,856,430	7.41	7.59	7.31	0	0	0
21/08/2014	7.41	2,846,150	7.41	7.50	7.31	0	0	0
20/08/2014	7.41	3,348,630	7.41	7.59	7.41	140,000	0	1.1
19/08/2014	7.41	7,542,390	7.50	7.69	7.41	0	0	0
18/08/2014	7.50	4,031,340	7.50	7.69	7.50	0	0	0
15/08/2014	7.50	3,049,450	7.41	7.50	7.31	0	0	0
14/08/2014	7.41	4,246,230	7.50	7.59	7.31	0	0	0
13/08/2014	7.50	4,167,700	7.22	7.59	7.22	0	310	-0.0
12/08/2014	7.22	3,895,100	7.41	7.50	7.22	0	0	0
11/08/2014	7.41	2,201,880	7.50	7.50	7.31	0	0	0
08/08/2014	7.50	6,084,610	7.31	7.59	7.22	0	140,000	-1.1
07/08/2014	7.31	3,895,240	7.13	7.31	7.04	300	0	0.0
06/08/2014	7.13	4,047,510	7.22	7.31	7.13	0	0	0
05/08/2014	7.22	2,169,100	7.04	7.31	7.04	0	45,000	-0.3
04/08/2014	7.04	3,121,030	7.13	7.22	7.04	0	0	0
01/08/2014	7.13	2,547,330	7.31	7.41	7.13	0	0	0
31/07/2014	7.31	3,870,180	6.85	7.31	6.94	10	14,000	-0.1
30/07/2014	6.85	2,167,340	6.85	7.04	6.85	0	0	0
29/07/2014	6.85	2,805,510	6.57	6.85	6.57	0	0	0
28/07/2014	6.57	4,679,060	7.04	7.04	6.57	140,000	0	1.0
25/07/2014	7.04	3,881,150	7.31	7.41	7.04	30,000	0	0.2
24/07/2014	7.31	3,871,370	7.41	7.41	7.31	15,000	0	0.1
23/07/2014	7.41	2,259,040	7.50	7.50	7.31	0	0	0
22/07/2014	7.50	2,859,990	7.69	7.69	7.41	0	0	0
21/07/2014	7.69	8,614,440	7.69	7.87	7.50	0	0	0
18/07/2014	7.69	11,427,440	7.50	7.69	7.41	0	15,000	-0.1
17/07/2014	7.50	8,160,690	7.59	7.59	7.41	0	0	0
16/07/2014	7.59	6,487,030	7.69	7.87	7.59	0	5,000	-0.0
15/07/2014	7.69	4,166,800	7.69	7.87	7.59	0	0	0
14/07/2014	7.69	1,753,770	7.69	7.78	7.59	1,000	0	0.0
11/07/2014	7.69	2,204,580	7.69	7.78	7.50	0	0	0
10/07/2014	7.69	6,278,450	7.96	7.96	7.50	0	45,000	-0.4
09/07/2014	7.96	2,652,430	7.78	7.96	7.78	5,000	0	0.0
08/07/2014	7.78	2,212,140	7.87	7.87	7.69	0	0	0
07/07/2014	7.87	6,781,670	7.87	7.96	7.69	0	350,000	-3.0
04/07/2014	7.87	5,304,640	7.78	7.96	7.78	0	10,000	-0.1
03/07/2014	7.78	4,615,380	7.69	7.87	7.69	0	2,000	-0.0
02/07/2014	7.69	5,493,340	7.50	7.69	7.41	0	3,000	-0.0
01/07/2014	7.50	2,743,050	7.50	7.59	7.41	10,000	25,000	-0.1
30/06/2014	7.50	5,367,250	7.22	7.69	7.41	40,000	125,000	-0.7
27/06/2014	7.22	4,711,380	7.13	7.41	7.13	0	5,500	-0.0
26/06/2014	7.13	4,626,960	7.22	7.41	7.13	350,000	10,000	2.7
25/06/2014	7.22	3,822,610	7.04	7.31	7.04	0	2,000	-0.0
24/06/2014	7.04	2,579,660	6.94	7.13	6.76	0	0	0
23/06/2014	6.94	2,109,240	7.04	7.22	6.85	0	0	0
20/06/2014	7.04	2,174,900	7.13	7.31	6.94	0	0	0
19/06/2014	7.13	7,344,300	7.13	7.22	6.67	15,000	0	0.1
18/06/2014	7.13	5,211,110	7.31	7.50	7.13	0	15,000	-0.1
17/06/2014	7.31	8,850,900	6.85	7.31	7.04	2,000	23,000	-0.2
16/06/2014	6.85	7,251,850	6.48	6.85	6.48	0	5,480	-0.0
13/06/2014	6.48	1,803,640	6.48	6.57	6.39	0	0	0
12/06/2014	6.48	2,371,290	6.57	6.67	6.39	0	0	0
11/06/2014	6.57	3,987,840	6.39	6.57	6.30	500,000	2,010	3.5
10/06/2014	6.39	3,723,180	6.57	6.57	6.30	0	0	0
09/06/2014	6.57	5,680,760	6.39	6.76	6.39	860,070	0	6.1
06/06/2014	6.39	4,918,340	6.02	6.39	6.11	377,940	182,500	1.3

Page:
<<
29
30
31
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	0.24	9.64%	103,374,100	-946,196	0	2.41 2.81 2.68
2 tháng (2026-04-13)	0.09	3.41%	144,442,000	-1,081,887	0	2.41 2.81 2.68
3 tháng (2026-03-16)	0.11	4.20%	208,169,300	1,053,459	3.7	2.41 2.81 2.68
6 tháng (2025-12-15)	-0.37	-11.94%	472,147,600	1,312,859	4.1	2.41 3.16 2.68
12 tháng (2025-06-17)	-0.57	-17.27%	1,541,635,500	-884,651	-9.7	2.41 4.20 2.68
24 tháng (2024-06-24)	-1.19	-30.36%	2,435,243,500	-529,899	-14.5	2.41 4.20 2.68
36 tháng (2023-06-28)	-1.73	-38.79%	4,663,880,900	276,519	-11.9	2.41 5.10 2.68
60 tháng (2021-07-08)	-0.74	-21.33%	11,006,905,800	-2,413,931	-34.0	1.61 10.50 2.68

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

THỐNG KÊ GIAO DỊCH