Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/12/2014	7.22	2,206,230	7.41	7.41	7.22	35,000	0	0.3
10/12/2014	7.41	2,206,440	7.22	7.50	7.13	2,000	152,000	-1.2
09/12/2014	7.22	5,509,660	7.50	7.59	7.13	6,500	0	0.1
08/12/2014	7.50	5,564,380	7.41	7.69	7.50	200,000	0	1.6
05/12/2014	7.41	1,376,410	7.41	7.50	7.31	0	16,000	-0.1
04/12/2014	7.41	2,750,210	7.41	7.59	7.41	0	0	0
03/12/2014	7.41	2,506,530	7.41	7.50	7.31	0	0	0
02/12/2014	7.41	1,684,240	7.41	7.50	7.31	0	0	0
01/12/2014	7.41	2,358,640	7.50	7.69	7.41	0	0	0
28/11/2014	7.50	9,842,860	7.31	7.69	7.41	10,000	0	0.1
27/11/2014	7.31	1,651,950	7.22	7.41	7.13	0	0	0
26/11/2014	7.22	4,650,670	7.31	7.50	7.22	40,000	0	0.3
25/11/2014	7.31	1,866,830	7.22	7.41	7.22	0	0	0
24/11/2014	7.22	3,313,340	7.22	7.41	7.04	90,000	0	0.7
21/11/2014	7.22	2,712,340	7.41	7.41	7.22	140,000	0	1.1
20/11/2014	7.41	2,621,530	7.04	7.41	7.13	0	0	0
19/11/2014	7.04	4,277,730	7.13	7.22	6.94	140	0	0.0
18/11/2014	7.13	1,963,680	7.31	7.31	7.13	0	0	0
17/11/2014	7.31	1,904,220	7.31	7.41	7.22	0	0	0
14/11/2014: Cổ tức tiền mặt tỉ lệ: 3% Quyền mua cổ phiếu: 3/1 Giá: 10 (Volume + 33.33%, Ratio=0.33)
14/11/2014	7.31	3,536,420	7.80	7.80	7.22	0	0	0
13/11/2014	7.59	3,897,200	7.59	7.69	7.50	0	0	0
12/11/2014	7.59	3,971,050	7.41	7.69	7.41	0	0	0
11/11/2014	7.41	5,530,680	7.31	7.69	7.31	0	33,470	-0.3
10/11/2014	7.31	2,573,790	7.31	7.50	7.31	0	0	0
07/11/2014	7.31	2,538,740	7.22	7.41	7.13	0	0	0
06/11/2014	7.22	2,994,540	7.31	7.41	7.22	0	0	0
05/11/2014	7.31	7,670,100	7.13	7.50	7.13	0	0	0
04/11/2014	7.13	3,333,530	7.13	7.22	7.04	0	0	0
03/11/2014	7.13	3,573,990	6.94	7.31	7.04	0	10,000	-0.1
31/10/2014	6.94	4,126,900	6.57	6.94	6.67	0	0	0
30/10/2014	6.57	3,269,980	6.76	6.85	6.57	0	0	0
29/10/2014	6.76	2,503,210	6.57	6.85	6.57	0	40,000	-0.3
28/10/2014	6.57	2,566,690	6.39	6.67	6.30	0	150	-0.0
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

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 (2026-06-29)	-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