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

3.45
0.01
(0.29%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-21) 		-0.20 -5.48% 53,230,500 -1,044,200 -3.8
3.38
3.65
3.45
2 tháng
(2024-07-22) 		0.08 2.37% 123,042,600 473,500 1.7
3.31
3.68
3.45
3 tháng
(2024-06-24) 		-0.47 -11.99% 184,297,000 -143,004 -0.7
3.31
3.92
3.45
6 tháng
(2024-03-25) 		-1.08 -23.84% 581,341,600 234,395 0.2
3.31
4.53
3.45
12 tháng
(2023-09-26) 		-0.30 -8% 1,673,339,000 101,813 -0.7
2.93
4.72
3.45
24 tháng
(2022-10-03) 		0.11 3.29% 4,303,562,400 103,101 -3.5
1.61
5.10
3.45
36 tháng
(2021-10-06) 		-0.36 -9.45% 8,132,166,200 -2,798,937 -22.4
1.61
10.50
3.45
60 tháng
(2019-10-17) 		2.34 210.81% 13,542,098,590 -14,499,557 -48.4
0.95
10.50
3.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
2.10
 16,726,100 2.25 2.26 2.10 43,400 692,900 -1.4
05/02/2021
2.25
 6,219,300 2.25 2.27 2.18 96,200 102,900 -0.0
04/02/2021
2.25
 9,177,200 2.21 2.32 2.21 459,700 1,318,600 -1.9
03/02/2021
2.21
 10,167,600 2.07 2.21 2.08 175,000 1,017,700 -1.8
02/02/2021
2.07
 14,577,600 2.10 2.11 1.97 1,156,800 0 2.4
01/02/2021
2.10
 17,087,900 2.25 2.25 2.10 1,121,900 157,600 2.1
29/01/2021
2.25
 15,588,800 2.26 2.36 2.11 1,520,100 231,800 2.8
28/01/2021
2.26
 15,038,700 2.43 2.43 2.26 909,400 0 2.1
27/01/2021
2.43
 23,784,800 2.61 2.63 2.43 556,200 169,000 1.0
26/01/2021
2.61
 29,474,100 2.80 2.80 2.61 25,300 589,100 -1.5
25/01/2021
2.80
 25,252,600 2.86 2.96 2.72 339,400 805,600 -1.3
22/01/2021
2.86
 20,051,300 2.93 3.06 2.83 145,100 160,300 -0.0
21/01/2021
2.93
 29,181,900 2.74 2.93 2.60 58,800 141,100 -0.2
20/01/2021
2.74
 45,552,100 2.83 2.83 2.64 1,320,600 1,152,500 0.4
19/01/2021
2.83
 44,379,100 3.04 3.25 2.83 196,300 817,000 -1.9
18/01/2021
3.04
 14,828,300 2.85 3.04 3 27,700 800,200 -2.3
15/01/2021
2.85
 18,317,500 2.67 2.85 2.79 179,600 261,900 -0.2
14/01/2021
2.67
 33,101,900 2.50 2.67 2.52 168,500 113,900 0.1
13/01/2021
2.50
 23,887,800 2.34 2.50 2.40 200 83,400 -0.2
12/01/2021
2.34
 22,091,300 2.19 2.34 2.20 275,000 480,300 -0.5
11/01/2021
2.19
 24,877,000 2.05 2.19 2.08 400 47,800 -0.1
08/01/2021
2.05
 15,482,000 2.07 2.14 2.03 0 91,600 -0.2
07/01/2021
2.07
 15,903,800 2 2.08 1.97 517,800 2,500 1.0
06/01/2021
2
 17,440,600 2.03 2.06 1.95 368,100 0 0.7
05/01/2021
2.03
 20,429,400 2.06 2.15 2 139,600 101,000 0.1
04/01/2021
2.06
 29,631,600 1.93 2.06 1.93 133,300 5,500 0.2
31/12/2020
1.93
 7,713,290 1.90 1.96 1.90 20,990 3,140 0.0
30/12/2020
1.90
 16,370,770 1.89 1.99 1.89 9,350 228,460 -0.3
29/12/2020
1.89
 13,937,750 1.87 1.95 1.84 58,130 2,030 0.1
28/12/2020
1.87
 13,349,080 1.83 1.91 1.84 5,360 36,180 -0.1
25/12/2020
1.83
 17,255,340 1.81 1.84 1.74 212,960 0 0.4
24/12/2020
1.81
 17,722,750 1.94 1.94 1.81 2,540 73,210 -0.1
23/12/2020
1.94
 35,309,520 1.84 1.96 1.88 123,780 227,890 -0.2
22/12/2020
1.84
 17,603,530 1.72 1.84 1.70 4,000 20,020 -0.0
21/12/2020
1.72
 9,839,770 1.71 1.73 1.70 68,560 0 0.1
18/12/2020
1.71
 4,865,650 1.71 1.74 1.70 350 61,030 -0.1
17/12/2020
1.71
 11,557,040 1.70 1.74 1.69 50,880 0 0.1
16/12/2020
1.70
 5,629,430 1.71 1.73 1.69 70 147,960 -0.3
15/12/2020
1.71
 9,355,250 1.67 1.73 1.66 110,580 0 0.2
14/12/2020
1.67
 4,942,350 1.66 1.69 1.65 50,270 40,000 0.0
11/12/2020
1.66
 3,441,960 1.66 1.68 1.65 0 0 0
10/12/2020
1.66
 6,361,670 1.70 1.73 1.66 0 139,650 -0.2
09/12/2020
1.70
 12,355,900 1.67 1.74 1.65 90 77,230 -0.1
08/12/2020
1.67
 6,649,250 1.65 1.67 1.64 181,170 574,600 -0.6
07/12/2020
1.65
 5,555,430 1.67 1.67 1.64 154,960 0 0.3
04/12/2020
1.67
 5,937,230 1.70 1.73 1.67 0 130,530 -0.2
03/12/2020
1.70
 11,330,610 1.63 1.71 1.64 0 300 -0.0
02/12/2020
1.63
 9,857,630 1.61 1.70 1.61 16,040 65,170 -0.1
01/12/2020
1.61
 5,461,030 1.62 1.62 1.60 0 59,620 -0.1
30/11/2020
1.62
 3,554,530 1.62 1.64 1.62 39,060 0 0.1
27/11/2020
1.62
 4,404,010 1.63 1.65 1.62 10,030 0 0.0
26/11/2020
1.63
 4,603,030 1.63 1.67 1.62 52,730 0 0.1
25/11/2020
1.63
 5,728,360 1.63 1.64 1.62 101,930 0 0.2
24/11/2020
1.63
 5,388,010 1.66 1.66 1.62 1,220 626,920 -1.0
23/11/2020
1.66
 4,611,210 1.70 1.71 1.66 36,940 0 0.1
20/11/2020
1.70
 15,308,460 1.63 1.74 1.62 47,400 19,960 0.0
19/11/2020
1.63
 3,091,170 1.64 1.65 1.62 14,680 56,500 -0.1
18/11/2020
1.64
 4,944,100 1.63 1.64 1.61 26,620 0 0.0
17/11/2020
1.63
 5,354,200 1.63 1.64 1.62 41,060 0 0.1
16/11/2020
1.63
 5,057,770 1.64 1.65 1.61 0 0 0
13/11/2020
1.64
 6,852,640 1.61 1.67 1.60 0 0 0
12/11/2020
1.61
 3,198,230 1.61 1.62 1.60 0 0 0
11/11/2020
1.61
 3,156,710 1.62 1.63 1.61 0 0 0
10/11/2020
1.62
 4,747,520 1.64 1.66 1.62 10,000 13,070 -0.0
09/11/2020
1.64
 3,693,660 1.63 1.66 1.62 0 12,980 -0.0
06/11/2020
1.63
 2,234,670 1.64 1.65 1.62 1,200 0 0.0
05/11/2020
1.64
 3,036,410 1.66 1.66 1.64 1,000 0 0.0
04/11/2020
1.66
 3,294,830 1.62 1.67 1.62 26,050 1,500 0.0
03/11/2020
1.62
 5,807,830 1.63 1.63 1.61 0 0 0
02/11/2020
1.63
 11,356,760 1.66 1.66 1.60 25,000 0 0.0
30/10/2020
1.66
 3,322,420 1.67 1.69 1.66 0 0 0
29/10/2020
1.67
 8,484,120 1.67 1.69 1.65 0 6,000 -0.0
28/10/2020
1.67
 6,758,230 1.69 1.70 1.65 0 0 0
27/10/2020
1.69
 8,252,700 1.70 1.72 1.68 0 0 0
26/10/2020
1.70
 8,030,270 1.74 1.76 1.70 0 14,510 -0.0
23/10/2020
1.74
 6,913,040 1.73 1.76 1.73 0 0 0
22/10/2020
1.73
 2,833,720 1.73 1.74 1.72 0 0 0
21/10/2020
1.73
 3,606,370 1.73 1.76 1.73 810 87,530 -0.2
20/10/2020
1.73
 6,719,670 1.72 1.78 1.72 0 200,000 -0.3
19/10/2020
1.72
 4,544,620 1.71 1.73 1.71 0 24,870 -0.0
16/10/2020
1.71
 5,118,650 1.71 1.73 1.70 0 17,960 -0.0
15/10/2020
1.71
 5,574,470 1.71 1.73 1.70 0 0 0
14/10/2020
1.71
 4,748,400 1.73 1.74 1.71 22,780 0 0.0
13/10/2020
1.73
 6,087,110 1.71 1.74 1.70 89,340 0 0.2
12/10/2020
1.71
 10,776,760 1.74 1.74 1.71 15,000 44,560 -0.1
09/10/2020
1.74
 8,385,870 1.75 1.76 1.73 10,000 37,150 -0.0
08/10/2020
1.75
 10,211,560 1.80 1.84 1.74 8,190 1,418,460 -2.5
07/10/2020
1.80
 23,116,880 1.82 1.93 1.80 8,180 500 0.0
06/10/2020
1.82
 21,259,670 1.71 1.82 1.70 0 37,720 -0.1
05/10/2020
1.71
 8,185,110 1.67 1.72 1.68 226,990 0 0.4
02/10/2020
1.67
 9,782,350 1.70 1.72 1.65 42,000 459,760 -0.7
01/10/2020
1.70
 5,379,640 1.69 1.73 1.69 0 164,130 -0.3
30/09/2020
1.69
 6,748,330 1.69 1.70 1.67 36,720 271,250 -0.4
29/09/2020
1.69
 8,805,520 1.73 1.74 1.69 20,000 416,720 -0.7
28/09/2020
1.73
 5,740,970 1.71 1.76 1.71 30,520 110,800 -0.1
25/09/2020
1.71
 5,504,040 1.74 1.75 1.71 40,000 519,240 -0.8
24/09/2020
1.74
 11,265,650 1.72 1.76 1.70 92,100 112,730 -0.0
23/09/2020
1.72
 4,943,720 1.73 1.75 1.71 0 375,390 -0.6
22/09/2020
1.73
 8,009,490 1.73 1.74 1.71 306,760 27,630 0.5
21/09/2020
1.73
 9,649,900 1.75 1.77 1.73 0 135,650 -0.2

Chính sách bảo mật | Điều khoản sử dụng |