Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
21/11/2016	4.89	949,710	4.95	4.96	4.89	0	32,440	-0.2
18/11/2016	4.95	991,200	4.95	4.95	4.88	1,040	479,320	-2.4
17/11/2016	4.95	2,656,440	5	5	4.85	0	811,130	-4.0
16/11/2016	5	3,404,010	5	5	4.88	6,000	730,580	-3.6
15/11/2016	5	2,422,790	5.08	5.12	5	0	653,660	-3.3
14/11/2016	5.08	2,697,270	4.85	5.08	4.90	0	144,520	-0.7
11/11/2016	4.85	4,485,120	5.16	5.24	4.80	1,020	703,870	-3.4
10/11/2016	5.16	1,638,030	5	5.25	5.16	0	0	0
09/11/2016	5	848,540	5.25	5.26	5	22,350	37,660	-0.1
08/11/2016	5.25	1,103,470	5.25	5.26	5.15	0	200,000	-1.1
07/11/2016	5.25	1,358,840	5.26	5.28	5.19	980	35,500	-0.2
04/11/2016	5.26	4,017,110	5.15	5.31	5.15	0	0	0
03/11/2016	5.15	3,511,900	5.15	5.15	5.10	0	289,990	-1.5
02/11/2016	5.15	4,841,200	5.14	5.20	4.90	0	437,710	-2.2
01/11/2016	5.14	2,499,260	5.16	5.20	5.09	0	328,750	-1.7
31/10/2016	5.16	979,770	5.31	5.35	4.96	5,000	269,600	-1.4
28/10/2016	5.31	2,117,620	5.29	5.33	5.29	0	125,500	-0.7
27/10/2016	5.29	1,628,970	5.27	5.30	5.27	0	169,070	-0.9
26/10/2016	5.27	2,555,330	5.25	5.28	5.20	40,000	154,500	-0.6
25/10/2016	5.25	2,868,670	5.20	5.27	5.19	0	106,800	-0.6
24/10/2016	5.20	2,254,600	5.17	5.27	5.17	20,650	0	0.1
21/10/2016	5.17	4,330,200	5.20	5.21	4.84	2,000,000	582,310	7.4
20/10/2016	5.20	1,460,140	5.29	5.34	4.92	12,130	165,800	-0.8
19/10/2016	5.29	1,867,550	5.34	5.36	5.20	49,090	183,480	-0.7
18/10/2016	5.34	2,557,440	5.26	5.36	5.25	2,000,000	156,860	9.9
17/10/2016	5.26	2,118,330	5.28	5.29	5.25	0	151,800	-0.8
14/10/2016	5.28	6,113,300	5.30	5.31	5.27	0	322,150	-1.7
13/10/2016	5.30	3,914,560	5.31	5.32	5.20	66,000	73,000	-0.0
12/10/2016	5.31	3,171,780	5.30	5.34	5.30	14,150	44,500	-0.2
11/10/2016	5.30	2,761,400	5.35	5.36	5.20	270	55,500	-0.3
10/10/2016	5.35	2,425,720	5.30	5.36	5.30	0	0	0
07/10/2016	5.30	3,759,380	5.25	5.30	5.27	0	197,500	-1.0
06/10/2016	5.25	2,280,860	5.19	5.25	5.19	0	25,000	-0.1
05/10/2016	5.19	1,250,030	5.17	5.19	5.17	0	11,500	-0.1
04/10/2016	5.17	1,562,230	5.18	5.19	5.13	0	18,260	-0.1
03/10/2016	5.18	1,245,320	5.18	5.20	5.17	0	233,630	-1.2
30/09/2016	5.18	1,487,270	5.20	5.20	5.17	2,000,000	81,260	10.1
29/09/2016	5.20	2,446,970	5.19	5.22	5.18	5,000	125,580	-0.6
28/09/2016	5.19	1,788,140	5.20	5.23	5.18	0	46,240	-0.2
27/09/2016	5.20	2,479,970	5.05	5.20	5.03	0	100,000	-0.5
26/09/2016	5.05	2,294,890	5.06	5.07	5.03	0	112,530	-0.6
23/09/2016	5.06	1,230,970	5.06	5.07	5.05	0	0	0
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

Page:
<<
20
21
22
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-23)	-0.10	-3.11%	49,228,500	203,400	0.7	3.06 3.28 3.12
2 tháng (2024-09-23)	-0.30	-8.77%	93,133,800	-454,700	-1.5	3.06 3.45 3.12
3 tháng (2024-08-26)	-0.49	-13.57%	136,300,800	-1,742,300	-6.1	3.06 3.62 3.12
6 tháng (2024-05-27)	-0.98	-23.90%	392,842,800	-415,700	-1.2	3.06 4.25 3.12
12 tháng (2023-11-28)	-0.35	-10.09%	1,483,056,400	-702,682	-2.8	3.06 4.72 3.12
24 tháng (2022-12-05)	-0.10	-3.11%	4,106,047,600	-3,791,244	-13.0	2.56 5.10 3.12
36 tháng (2021-12-08)	-3.54	-53.15%	7,122,196,000	-2,298,732	-17.5	1.61 10.50 3.12
60 tháng (2019-12-19)	2.03	186.24%	13,497,042,100	-16,800,252	-53.0	0.95 10.50 3.12

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

THỐNG KÊ GIAO DỊCH