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)
15/02/2019
1.45
 2,081,640 1.48 1.48 1.45 0 0 0
14/02/2019
1.48
 4,628,830 1.50 1.53 1.48 0 0 0
13/02/2019
1.50
 8,996,490 1.44 1.51 1.44 0 1,500 -0.0
12/02/2019
1.44
 3,584,120 1.41 1.45 1.41 0 0 0
11/02/2019
1.41
 3,394,280 1.40 1.41 1.39 0 0 0
01/02/2019
1.40
 2,470,960 1.38 1.40 1.34 0 0 0
31/01/2019
1.38
 804,810 1.39 1.39 1.37 0 0 0
30/01/2019
1.39
 2,233,570 1.39 1.39 1.36 0 0 0
29/01/2019
1.39
 1,590,310 1.39 1.39 1.36 0 0 0
28/01/2019
1.39
 2,622,280 1.40 1.40 1.36 0 0 0
25/01/2019
1.40
 1,076,550 1.39 1.40 1.37 0 0 0
24/01/2019
1.39
 2,273,510 1.40 1.40 1.37 500 0 0.0
23/01/2019
1.40
 3,559,440 1.40 1.40 1.36 5,000 0 0.0
22/01/2019
1.40
 1,568,560 1.40 1.40 1.37 5,000 2,480 0.0
21/01/2019
1.40
 2,342,050 1.42 1.42 1.38 0 20,300 -0.0
18/01/2019
1.42
 5,454,450 1.40 1.43 1.40 1,000 10,000 -0.0
17/01/2019
1.40
 5,875,030 1.40 1.40 1.38 0 86,000 -0.1
16/01/2019
1.40
 1,464,580 1.42 1.42 1.39 12,000 0 0.0
15/01/2019
1.42
 2,314,180 1.42 1.42 1.39 0 0 0
14/01/2019
1.42
 1,390,040 1.44 1.44 1.41 0 0 0
11/01/2019
1.44
 982,280 1.44 1.44 1.42 0 0 0
10/01/2019
1.44
 2,329,480 1.43 1.44 1.40 0 0 0
09/01/2019
1.43
 4,092,950 1.44 1.44 1.41 0 10 -0.0
08/01/2019
1.44
 1,311,230 1.45 1.45 1.41 0 0 0
07/01/2019
1.45
 1,883,620 1.43 1.45 1.40 0 355,420 -0.5
04/01/2019
1.43
 3,306,460 1.46 1.46 1.39 5,000 840,000 -1.2
03/01/2019
1.46
 1,915,350 1.48 1.48 1.42 0 165,000 -0.2
02/01/2019
1.48
 1,536,900 1.46 1.49 1.43 0 0 0
28/12/2018
1.46
 2,257,590 1.56 1.56 1.46 0 0 0
27/12/2018
1.56
 1,945,320 1.54 1.57 1.53 0 0 0
26/12/2018
1.54
 783,810 1.55 1.55 1.52 0 0 0
25/12/2018
1.55
 2,229,740 1.57 1.57 1.50 0 0 0
24/12/2018
1.57
 749,230 1.58 1.59 1.56 0 0 0
21/12/2018
1.58
 556,800 1.58 1.58 1.56 0 0 0
20/12/2018
1.58
 1,232,970 1.57 1.58 1.54 0 0 0
19/12/2018
1.57
 1,760,440 1.58 1.59 1.56 0 0 0
18/12/2018
1.58
 1,225,620 1.58 1.59 1.56 26,310 0 0.0
17/12/2018
1.58
 1,175,080 1.57 1.60 1.56 309,550 0 0.5
14/12/2018
1.57
 1,804,740 1.61 1.61 1.57 15,000 0 0.0
13/12/2018
1.61
 2,316,490 1.59 1.62 1.59 37,000 0 0.1
12/12/2018
1.59
 1,348,380 1.60 1.62 1.59 0 0 0
11/12/2018
1.60
 1,860,690 1.59 1.62 1.58 30,000 0 0.0
10/12/2018
1.59
 2,963,140 1.57 1.63 1.56 301,000 0 0.5
07/12/2018
1.57
 2,404,040 1.56 1.58 1.54 679,560 0 1.1
06/12/2018
1.56
 3,823,940 1.54 1.56 1.46 5,000 0 0.0
05/12/2018
1.54
 2,109,780 1.54 1.54 1.51 0 0 0
04/12/2018
1.54
 1,290,820 1.55 1.55 1.52 0 0 0
03/12/2018
1.55
 2,687,990 1.55 1.56 1.52 0 0 0
30/11/2018
1.55
 2,126,060 1.56 1.56 1.52 0 0 0
29/11/2018
1.56
 2,026,660 1.56 1.57 1.52 5,000 300 0.0
28/11/2018
1.56
 3,194,970 1.58 1.58 1.53 0 0 0
27/11/2018
1.58
 3,712,590 1.59 1.59 1.55 0 0 0
26/11/2018
1.59
 1,393,710 1.58 1.59 1.57 0 0 0
23/11/2018
1.58
 1,274,090 1.60 1.60 1.57 0 0 0
22/11/2018
1.60
 1,291,830 1.61 1.61 1.58 300 0 0.0
21/11/2018
1.61
 410,670 1.60 1.61 1.58 0 0 0
20/11/2018
1.60
 1,051,850 1.60 1.60 1.57 0 0 0
19/11/2018
1.60
 6,668,960 1.57 1.67 1.59 0 0 0
16/11/2018
1.57
 2,067,080 1.56 1.57 1.54 0 38,250 -0.1
15/11/2018
1.56
 2,076,790 1.56 1.58 1.54 0 20 -0.0
14/11/2018
1.56
 687,260 1.59 1.59 1.56 0 0 0
13/11/2018
1.59
 1,481,390 1.60 1.60 1.55 0 2,600 -0.0
12/11/2018
1.60
 1,240,050 1.60 1.60 1.58 0 0 0
09/11/2018
1.60
 1,507,370 1.62 1.62 1.58 0 0 0
08/11/2018
1.62
 2,908,540 1.61 1.64 1.59 0 0 0
07/11/2018
1.61
 2,015,640 1.62 1.62 1.59 20,000 0 0.0
06/11/2018
1.62
 1,255,580 1.62 1.63 1.60 20,000 0 0.0
05/11/2018
1.62
 2,507,970 1.62 1.63 1.60 0 0 0
02/11/2018
1.62
 1,477,160 1.62 1.62 1.60 0 0 0
01/11/2018
1.62
 1,519,820 1.63 1.63 1.58 0 0 0
31/10/2018
1.63
 2,074,530 1.64 1.72 1.60 0 0 0
30/10/2018
1.64
 1,868,950 1.63 1.64 1.60 0 0 0
29/10/2018
1.63
 1,737,770 1.61 1.63 1.59 0 0 0
26/10/2018
1.61
 2,235,890 1.61 1.63 1.58 0 0 0
25/10/2018
1.61
 3,255,270 1.63 1.63 1.54 5,000 230,000 -0.4
24/10/2018
1.63
 2,893,580 1.68 1.68 1.60 0 800,000 -1.3
23/10/2018
1.68
 3,994,470 1.71 1.71 1.61 14,160 1,270,000 -2.1
22/10/2018
1.71
 2,018,320 1.72 1.72 1.68 0 616,960 -1.0
19/10/2018
1.72
 1,818,020 1.71 1.72 1.67 0 230,000 -0.4
18/10/2018
1.71
 885,150 1.73 1.73 1.69 10,000 0 0.0
17/10/2018
1.73
 2,526,100 1.71 1.74 1.71 0 0 0
16/10/2018
1.71
 951,230 1.70 1.71 1.69 0 10,800 -0.0
15/10/2018
1.70
 2,533,540 1.72 1.72 1.68 773,530 773,530 0
12/10/2018
1.72
 2,652,580 1.70 1.72 1.66 0 0 0
11/10/2018
1.70
 7,747,900 1.80 1.80 1.68 0 533,780 -0.9
10/10/2018
1.80
 4,939,450 1.80 1.82 1.77 0 1,000,000 -1.8
09/10/2018
1.80
 2,504,650 1.80 1.81 1.78 0 0 0
08/10/2018
1.80
 1,501,570 1.80 1.82 1.79 0 0 0
05/10/2018
1.80
 4,569,610 1.80 1.84 1.80 4,000 135,020 -0.2
04/10/2018
1.80
 1,742,580 1.81 1.82 1.80 0 0 0
03/10/2018
1.81
 3,083,330 1.82 1.82 1.80 0 0 0
02/10/2018
1.82
 3,419,850 1.83 1.84 1.81 15,000 0 0.0
01/10/2018
1.83
 4,902,480 1.83 1.87 1.82 3,000 0 0.0
28/09/2018
1.83
 2,593,490 1.83 1.85 1.82 150 0 0.0
27/09/2018
1.83
 2,071,810 1.86 1.86 1.83 0 0 0
26/09/2018
1.86
 8,549,550 1.80 1.89 1.81 0 0 0
25/09/2018
1.80
 2,573,750 1.80 1.82 1.80 0 0 0
24/09/2018
1.80
 3,598,100 1.80 1.81 1.79 2,000 0 0.0
21/09/2018
1.80
 3,439,070 1.81 1.83 1.80 10 0 0
20/09/2018
1.81
 1,811,040 1.81 1.84 1.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |