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)
19/09/2018
1.81
 1,959,280 1.81 1.83 1.80 0 0 0
18/09/2018
1.81
 2,423,740 1.81 1.82 1.79 0 0 0
17/09/2018
1.81
 1,204,620 1.84 1.85 1.81 0 0 0
14/09/2018
1.84
 2,135,340 1.84 1.87 1.84 0 0 0
13/09/2018
1.84
 5,022,190 1.81 1.89 1.80 0 0 0
12/09/2018
1.81
 2,724,840 1.80 1.82 1.79 0 0 0
11/09/2018
1.80
 1,564,300 1.81 1.81 1.79 0 0 0
10/09/2018
1.81
 1,057,690 1.82 1.82 1.80 2,600 0 0.0
07/09/2018
1.82
 2,398,850 1.81 1.82 1.79 0 10 -0.0
06/09/2018
1.81
 1,839,730 1.80 1.82 1.79 68,460 0 0.1
05/09/2018
1.80
 4,533,670 1.81 1.82 1.78 1,970 508,890 -0.9
04/09/2018
1.81
 4,505,910 1.83 1.83 1.80 10 2,200,000 -4.0
31/08/2018
1.83
 2,535,740 1.83 1.84 1.82 7,690 660,000 -1.2
30/08/2018
1.83
 5,700,910 1.83 1.86 1.81 0 3,250,000 -6.0
29/08/2018
1.83
 4,315,050 1.83 1.85 1.81 20 2,660,000 -4.9
28/08/2018
1.83
 2,877,140 1.83 1.86 1.81 280 1,312,760 -2.4
27/08/2018
1.83
 7,408,600 1.89 1.90 1.83 2,310 1,998,020 -3.7
24/08/2018
1.89
 1,329,090 1.92 1.92 1.89 0 0 0
23/08/2018
1.92
 2,191,640 1.89 1.92 1.89 0 30 -0
22/08/2018
1.89
 3,113,010 1.90 1.91 1.89 0 0 0
21/08/2018
1.90
 2,259,250 1.91 1.92 1.89 2,500 0 0.0
20/08/2018
1.91
 2,250,430 1.91 1.93 1.89 30 0 0.0
17/08/2018
1.91
 2,112,370 1.94 1.95 1.91 0 1,840 -0.0
16/08/2018
1.94
 1,229,480 1.95 1.95 1.91 0 15,910 -0.0
15/08/2018
1.95
 1,651,220 1.94 1.96 1.92 10,000 0 0.0
14/08/2018
1.94
 2,456,340 1.94 1.98 1.94 0 0 0
13/08/2018
1.94
 2,080,260 1.95 1.95 1.93 0 0 0
10/08/2018
1.95
 2,402,730 1.94 1.95 1.91 0 0 0
09/08/2018
1.94
 2,131,610 1.95 1.96 1.93 0 0 0
08/08/2018
1.95
 2,568,060 1.94 1.97 1.94 0 0 0
07/08/2018
1.94
 2,461,040 1.95 1.96 1.93 0 0 0
06/08/2018
1.95
 4,144,050 1.96 1.99 1.93 0 0 0
03/08/2018
1.96
 4,455,700 2.01 2.05 1.96 0 0 0
02/08/2018
2.01
 7,536,610 2.05 2.14 2.01 58,250 0 0.1
01/08/2018
2.05
 10,700,510 1.92 2.05 1.94 5,000 640 0.0
31/07/2018
1.92
 3,117,200 1.91 1.95 1.90 0 50 -0.0
30/07/2018
1.91
 2,743,030 1.90 1.94 1.89 0 340 -0.0
27/07/2018
1.90
 2,099,780 1.91 1.93 1.88 640 0 0.0
26/07/2018
1.91
 1,690,330 1.96 1.98 1.90 350 0 0.0
25/07/2018
1.96
 4,454,510 1.88 1.98 1.88 0 0 0
24/07/2018
1.88
 1,628,510 1.89 1.90 1.87 100 2,010 -0.0
23/07/2018
1.89
 1,687,150 1.88 1.94 1.88 0 0 0
20/07/2018
1.88
 1,058,400 1.90 1.90 1.86 0 0 0
19/07/2018
1.90
 1,534,990 1.92 1.92 1.87 0 0 0
18/07/2018
1.92
 2,148,070 1.83 1.92 1.83 0 0 0
17/07/2018
1.83
 1,794,520 1.84 1.85 1.82 0 0 0
16/07/2018
1.84
 2,099,820 1.85 1.88 1.84 0 0 0
13/07/2018
1.85
 2,489,670 1.81 1.87 1.84 240 0 0.0
12/07/2018
1.81
 2,383,090 1.80 1.83 1.78 4,400 1,500 0.0
11/07/2018
1.80
 2,381,890 1.88 1.88 1.80 0 0 0
10/07/2018
1.88
 2,003,770 1.87 1.93 1.87 0 0 0
09/07/2018
1.87
 1,797,080 1.88 1.96 1.87 0 0 0
06/07/2018
1.88
 1,773,620 1.88 1.93 1.84 0 700 -0.0
05/07/2018
1.88
 2,053,520 1.90 1.93 1.80 0 0 0
04/07/2018
1.90
 1,574,870 1.90 1.94 1.89 0 0 0
03/07/2018
1.90
 3,135,840 1.96 1.97 1.88 0 1,260 -0.0
02/07/2018
1.96
 1,894,190 2.01 2.02 1.96 10 0 0
29/06/2018
2.01
 697,530 2.03 2.04 2 0 0 0
28/06/2018
2.03
 4,376,260 2.07 2.07 1.99 0 0 0
27/06/2018
2.07
 2,116,030 2.07 2.14 2.07 0 0 0
26/06/2018
2.07
 2,166,780 2.08 2.09 2.05 0 0 0
25/06/2018
2.08
 5,831,270 1.99 2.12 2.07 0 7,160 -0.0
22/06/2018
1.99
 948,930 1.96 1.99 1.94 0 0 0
21/06/2018
1.96
 3,114,480 1.94 2.04 1.92 0 0 0
20/06/2018
1.94
 1,476,840 1.94 1.98 1.93 0 0 0
19/06/2018
1.94
 2,296,660 2 2.02 1.88 6,000 0 0.0
18/06/2018
2
 2,600,330 2.04 2.07 2 10,000 0 0.0
15/06/2018
2.04
 3,255,900 2.09 2.09 2.04 550 19,700 -0.0
14/06/2018
2.09
 2,639,240 2.15 2.18 2.09 0 130,300 -0.3
13/06/2018
2.15
 3,139,320 2.10 2.19 2.10 1,840 0 0.0
12/06/2018
2.10
 4,556,820 2.02 2.14 2.03 0 15,000 -0.0
11/06/2018
2.02
 767,380 2.02 2.05 2 0 0 0
08/06/2018
2.02
 627,250 2.04 2.04 2.02 0 0 0
07/06/2018
2.04
 2,874,100 2.01 2.09 1.99 0 0 0
06/06/2018
2.01
 3,489,510 2.01 2.02 1.99 0 0 0
05/06/2018
2.01
 4,079,390 2.03 2.05 2.01 0 0 0
04/06/2018
2.03
 4,328,140 1.96 2.06 2 5,000 0 0.0
01/06/2018
1.96
 6,344,860 1.84 1.96 1.84 15,120 0 0.0
31/05/2018
1.84
 909,270 1.83 1.86 1.82 0 0 0
30/05/2018
1.83
 1,251,800 1.85 1.85 1.80 0 10,000 -0.0
29/05/2018
1.85
 1,787,270 1.83 1.89 1.76 24,010 0 0.0
28/05/2018
1.83
 4,061,170 1.96 1.96 1.83 39,000 0 0.1
25/05/2018
1.96
 1,568,560 1.99 1.99 1.94 0 0 0
24/05/2018
1.99
 970,350 2 2 1.96 0 0 0
23/05/2018
2
 1,556,900 2.01 2.01 1.95 0 58,000 -0.1
22/05/2018
2.01
 3,268,620 2.01 2.01 1.92 46,750 0 0.1
21/05/2018
2.01
 2,022,460 2.02 2.02 1.99 50,000 7,800 0.1
18/05/2018
2.02
 2,271,070 2.04 2.04 2.01 0 40,000 -0.1
17/05/2018
2.04
 2,549,390 2.04 2.06 2.02 7,750 0 0.0
16/05/2018
2.04
 3,999,500 2.01 2.10 2.03 0 0 0
15/05/2018
2.01
 2,173,840 2.01 2.02 2 5,000 0 0.0
14/05/2018
2.01
 1,665,610 2.02 2.03 1.99 0 25,800 -0.1
11/05/2018
2.02
 2,321,030 2.02 2.02 1.99 0 2,000 -0.0
10/05/2018
2.02
 1,618,850 2.01 2.03 2 0 2,000 -0.0
09/05/2018
2.01
 2,522,530 2.06 2.06 2.01 0 0 0
08/05/2018
2.06
 1,358,160 2.06 2.07 2.03 0 0 0
07/05/2018
2.06
 1,239,350 2.03 2.06 2.02 0 1,000 -0.0
04/05/2018
2.03
 1,343,960 2.02 2.04 2 0 0 0
03/05/2018
2.02
 2,991,900 2.02 2.04 1.97 1,109,901 1,097,651 0.0
02/05/2018
2.02
 2,362,370 2.05 2.07 2 316,600 291,600 0.1

Chính sách bảo mật | Điều khoản sử dụng |