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)
11/07/2019
1.40
 1,721,210 1.39 1.40 1.38 921,890 0 1.3
10/07/2019
1.39
 1,339,130 1.39 1.40 1.38 0 0 0
09/07/2019
1.39
 3,071,910 1.37 1.40 1.37 0 0 0
08/07/2019
1.37
 402,730 1.38 1.38 1.37 0 0 0
05/07/2019
1.38
 848,960 1.39 1.40 1.37 0 0 0
04/07/2019
1.39
 459,630 1.39 1.39 1.37 0 0 0
03/07/2019
1.39
 393,820 1.40 1.40 1.37 0 0 0
02/07/2019
1.40
 3,669,560 1.39 1.40 1.36 5,000 1,877,650 -2.6
01/07/2019
1.39
 1,080,450 1.39 1.40 1.38 15,000 0 0.0
28/06/2019
1.39
 1,161,710 1.39 1.39 1.37 2,340 0 0.0
27/06/2019
1.39
 950,710 1.39 1.39 1.38 10,000 0 0.0
26/06/2019
1.39
 1,530,380 1.40 1.41 1.39 0 0 0
25/06/2019
1.40
 2,407,390 1.40 1.41 1.39 0 0 0
24/06/2019
1.40
 3,073,610 1.40 1.44 1.40 834,800 0 1.2
21/06/2019
1.40
 609,100 1.40 1.41 1.39 162,800 0 0.2
20/06/2019
1.40
 1,417,890 1.41 1.42 1.39 351,110 0 0.5
19/06/2019
1.41
 3,833,370 1.40 1.42 1.40 540,010 0 0.8
18/06/2019
1.40
 2,436,290 1.40 1.41 1.39 0 0 0
17/06/2019
1.40
 1,755,150 1.39 1.40 1.38 0 0 0
14/06/2019
1.39
 1,993,720 1.40 1.42 1.39 0 0 0
13/06/2019
1.40
 4,542,180 1.40 1.43 1.40 0 500 -0.0
12/06/2019
1.40
 3,744,650 1.43 1.43 1.40 366,100 0 0.5
11/06/2019
1.43
 4,854,590 1.39 1.44 1.39 394,870 0 0.6
10/06/2019
1.39
 2,092,010 1.37 1.40 1.37 1,200,850 0 1.7
07/06/2019
1.37
 749,700 1.37 1.37 1.35 0 0 0
06/06/2019
1.37
 1,127,940 1.37 1.37 1.34 2,000 0 0.0
05/06/2019
1.37
 1,296,350 1.36 1.37 1.35 0 0 0
04/06/2019
1.36
 2,042,080 1.38 1.38 1.35 0 0 0
03/06/2019
1.38
 2,833,220 1.38 1.38 1.35 0 0 0
31/05/2019
1.38
 2,164,280 1.39 1.39 1.38 0 0 0
30/05/2019
1.39
 3,771,810 1.39 1.39 1.37 0 0 0
29/05/2019
1.39
 964,150 1.39 1.39 1.37 0 0 0
28/05/2019
1.39
 1,148,440 1.38 1.40 1.37 0 0 0
27/05/2019
1.38
 671,900 1.39 1.39 1.37 10,000 0 0.0
24/05/2019
1.39
 1,768,200 1.40 1.40 1.38 0 0 0
23/05/2019
1.40
 2,596,700 1.40 1.40 1.38 0 0 0
22/05/2019
1.40
 1,228,660 1.41 1.42 1.40 700 0 0.0
21/05/2019
1.41
 1,214,950 1.42 1.42 1.40 0 0 0
20/05/2019
1.42
 2,491,970 1.41 1.43 1.40 0 0 0
17/05/2019
1.41
 1,874,280 1.43 1.44 1.41 0 0 0
16/05/2019
1.43
 4,475,910 1.44 1.46 1.43 0 0 0
15/05/2019
1.44
 1,807,470 1.42 1.46 1.42 0 3,440 -0.0
14/05/2019
1.42
 4,132,970 1.42 1.43 1.41 1,400 0 0.0
13/05/2019
1.42
 5,119,990 1.44 1.45 1.42 0 0 0
10/05/2019
1.44
 5,347,310 1.45 1.48 1.44 0 0 0
09/05/2019
1.45
 3,822,610 1.50 1.54 1.45 0 10,000 -0.0
08/05/2019
1.50
 9,013,700 1.42 1.50 1.42 0 20,000 -0.0
07/05/2019
1.42
 3,767,920 1.38 1.42 1.37 492,020 0 0.7
06/05/2019
1.38
 2,036,440 1.40 1.40 1.35 0 21,600 -0.0
03/05/2019
1.40
 1,238,370 1.40 1.40 1.38 0 0 0
02/05/2019
1.40
 1,468,510 1.41 1.41 1.38 0 0 0
26/04/2019
1.41
 4,257,870 1.42 1.42 1.38 40,500 0 0.1
25/04/2019
1.42
 661,450 1.42 1.43 1.40 0 0 0
24/04/2019
1.42
 1,142,380 1.41 1.42 1.40 24,000 0 0.0
23/04/2019
1.41
 973,800 1.41 1.41 1.39 0 0 0
22/04/2019
1.41
 1,850,920 1.42 1.43 1.40 0 0 0
19/04/2019
1.42
 703,080 1.41 1.43 1.41 0 980 -0.0
18/04/2019
1.41
 2,531,840 1.41 1.43 1.40 1,500 0 0.0
17/04/2019
1.41
 1,158,310 1.43 1.44 1.41 0 0 0
16/04/2019
1.43
 1,017,830 1.45 1.45 1.43 0 0 0
12/04/2019
1.45
 1,620,200 1.44 1.46 1.43 21,000 0 0.0
11/04/2019
1.44
 5,451,840 1.44 1.48 1.44 0 0 0
10/04/2019
1.44
 954,920 1.45 1.45 1.44 90,000 0 0.1
09/04/2019
1.45
 1,174,820 1.44 1.46 1.44 0 0 0
08/04/2019
1.44
 1,319,310 1.45 1.47 1.44 3,100 0 0.0
05/04/2019
1.45
 1,692,490 1.47 1.48 1.45 0 0 0
04/04/2019
1.47
 5,507,440 1.45 1.47 1.43 0 0 0
03/04/2019
1.45
 2,800,630 1.44 1.46 1.43 0 10,000 -0.0
02/04/2019
1.44
 3,467,230 1.42 1.46 1.44 100 3,100 -0.0
01/04/2019
1.42
 1,695,280 1.42 1.44 1.41 0 0 0
29/03/2019
1.42
 1,798,630 1.44 1.44 1.42 10,000 0 0.0
28/03/2019
1.44
 1,192,270 1.45 1.45 1.43 0 0 0
27/03/2019
1.45
 636,600 1.44 1.46 1.43 0 0 0
26/03/2019
1.44
 1,059,740 1.44 1.45 1.43 0 0 0
25/03/2019
1.44
 1,655,390 1.46 1.46 1.42 0 10,000 -0.0
22/03/2019
1.46
 1,986,250 1.49 1.49 1.46 0 0 0
21/03/2019
1.49
 4,482,670 1.49 1.52 1.49 0 0 0
20/03/2019
1.49
 1,373,110 1.50 1.50 1.48 0 0 0
19/03/2019
1.50
 5,365,530 1.49 1.54 1.49 0 0 0
18/03/2019
1.49
 2,919,850 1.52 1.52 1.48 137,660 0 0.2
15/03/2019
1.52
 4,382,120 1.52 1.54 1.48 0 0 0
14/03/2019
1.52
 3,121,380 1.47 1.53 1.46 20 0 0.0
13/03/2019
1.47
 1,630,110 1.47 1.48 1.45 0 0 0
12/03/2019
1.47
 3,074,160 1.43 1.48 1.46 0 0 0
11/03/2019
1.43
 2,226,000 1.45 1.46 1.42 69,000 0 0.1
08/03/2019
1.45
 3,258,330 1.50 1.50 1.45 20,000 10,000 0.0
07/03/2019
1.50
 5,331,430 1.52 1.54 1.50 0 18,000 -0.0
06/03/2019
1.52
 4,167,240 1.50 1.57 1.51 0 0 0
05/03/2019
1.50
 8,178,540 1.41 1.50 1.41 0 0 0
04/03/2019
1.41
 2,937,090 1.42 1.43 1.40 0 0 0
01/03/2019
1.42
 1,256,470 1.41 1.42 1.40 0 0 0
28/02/2019
1.41
 1,653,880 1.42 1.44 1.40 250,530 0 0.4
27/02/2019
1.42
 1,421,000 1.42 1.42 1.40 29,710 0 0.0
26/02/2019
1.42
 2,912,770 1.43 1.43 1.41 0 0 0
25/02/2019
1.43
 5,299,310 1.41 1.44 1.40 0 76,000 -0.1
22/02/2019
1.41
 2,288,250 1.41 1.41 1.39 10,000 0 0.0
21/02/2019
1.41
 1,459,120 1.41 1.41 1.38 0 50,000 -0.1
20/02/2019
1.41
 4,017,950 1.40 1.41 1.39 0 0 0
19/02/2019
1.40
 2,587,380 1.46 1.46 1.40 10,000 0 0.0
18/02/2019
1.46
 7,008,940 1.45 1.51 1.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |