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)
27/04/2018
2.05
 3,500,010 2.02 2.05 2.01 0 0 0
26/04/2018
2.02
 4,924,450 2.10 2.10 2 40,000 50,000 -0.0
24/04/2018
2.10
 4,795,040 2.18 2.18 2.08 50,000 0 0.1
23/04/2018
2.18
 2,733,540 2.23 2.24 2.18 10,000 0 0.0
20/04/2018
2.23
 1,785,510 2.23 2.24 2.21 0 0 0
19/04/2018
2.23
 3,572,410 2.25 2.26 2.22 0 0 0
18/04/2018
2.25
 3,247,200 2.26 2.27 2.22 0 0 0
17/04/2018
2.26
 2,734,240 2.25 2.26 2.23 0 3,550 -0.0
16/04/2018
2.25
 2,981,930 2.25 2.26 2.23 0 0 0
13/04/2018
2.25
 2,960,820 2.25 2.27 2.24 0 0 0
12/04/2018
2.25
 3,586,540 2.23 2.25 2.22 0 0 0
11/04/2018
2.23
 3,557,030 2.29 2.30 2.23 3,590 0 0.0
10/04/2018
2.29
 3,916,670 2.31 2.32 2.26 762,212 767,212 -0.0
09/04/2018
2.31
 4,570,720 2.33 2.38 2.31 6,320 2,000 0.0
06/04/2018
2.33
 6,810,790 2.29 2.36 2.29 0 0 0
05/04/2018
2.29
 3,182,340 2.28 2.29 2.27 8,500 0 0.0
04/04/2018
2.28
 3,953,900 2.27 2.31 2.26 10 0 0
03/04/2018
2.27
 3,867,930 2.27 2.29 2.25 0 48,770 -0.1
02/04/2018
2.27
 3,189,800 2.27 2.28 2.25 0 0 0
30/03/2018
2.27
 2,808,710 2.26 2.27 2.25 0 0 0
29/03/2018
2.26
 1,643,260 2.28 2.29 2.25 16,200 4,650 0.0
28/03/2018
2.28
 3,381,520 2.25 2.29 2.25 0 0 0
27/03/2018
2.25
 4,993,360 2.25 2.32 2.25 0 0 0
26/03/2018
2.25
 3,323,670 2.25 2.27 2.23 0 0 0
23/03/2018
2.25
 7,016,470 2.32 2.32 2.24 106,500 0 0.2
22/03/2018
2.32
 3,645,320 2.35 2.36 2.30 882,228 852,228 0.1
21/03/2018
2.35
 7,689,020 2.32 2.39 2.33 0 4,300 -0.0
20/03/2018
2.32
 3,184,900 2.34 2.34 2.30 0 50,000 -0.1
19/03/2018
2.34
 4,645,770 2.35 2.38 2.33 0 1,500 -0.0
16/03/2018
2.35
 5,483,980 2.32 2.36 2.30 0 2,400 -0.0
15/03/2018
2.32
 3,278,140 2.31 2.33 2.29 6,380 20,000 -0.0
14/03/2018
2.31
 4,161,180 2.31 2.33 2.29 1,000 35,000 -0.1
13/03/2018
2.31
 5,192,010 2.31 2.33 2.28 0 40,000 -0.1
12/03/2018
2.31
 3,545,030 2.36 2.36 2.31 0 35,000 -0.1
09/03/2018
2.36
 3,304,000 2.38 2.39 2.34 11,000 0 0.0
08/03/2018
2.38
 5,317,270 2.43 2.47 2.35 10,800 557,000 -1.3
07/03/2018
2.43
 9,152,460 2.31 2.47 2.29 180,000 2,000 0.4
06/03/2018
2.31
 5,609,130 2.28 2.31 2.27 0 15,000 -0.0
05/03/2018
2.28
 3,512,580 2.27 2.30 2.26 0 153,800 -0.3
02/03/2018
2.27
 3,528,270 2.28 2.28 2.25 0 108,000 -0.2
01/03/2018
2.28
 4,933,050 2.27 2.30 2.24 0 0 0
28/02/2018
2.27
 3,631,770 2.33 2.33 2.27 0 0 0
27/02/2018
2.33
 3,340,640 2.33 2.36 2.29 0 0 0
26/02/2018
2.33
 3,310,900 2.39 2.40 2.32 0 598,530 -1.4
23/02/2018
2.39
 2,868,870 2.35 2.40 2.35 0 0 0
22/02/2018
2.35
 1,630,230 2.40 2.40 2.33 0 1,500 -0.0
21/02/2018
2.40
 1,646,900 2.38 2.45 2.38 10,400 0 0.0
13/02/2018
2.38
 3,009,980 2.27 2.39 2.26 0 0 0
12/02/2018
2.27
 2,002,310 2.24 2.29 2.24 0 0 0
09/02/2018
2.24
 3,705,820 2.27 2.28 2.17 13,500 160 0.0
08/02/2018
2.27
 5,134,510 2.33 2.34 2.27 2,100 2,020 0.0
07/02/2018
2.33
 7,773,580 2.26 2.38 2.30 30 600 -0.0
06/02/2018
2.26
 13,351,880 2.35 2.35 2.19 2,400 18,130 -0.0
05/02/2018
2.35
 5,991,210 2.52 2.52 2.35 6,480 520 0.0
02/02/2018
2.52
 3,838,770 2.51 2.53 2.50 11,600 0 0.0
01/02/2018
2.51
 5,016,530 2.49 2.54 2.49 15,450 0 0.0
31/01/2018
2.49
 5,682,370 2.57 2.60 2.49 60,000 27,000 0.1
30/01/2018
2.57
 4,377,820 2.54 2.59 2.52 10,000 0 0.0
29/01/2018
2.54
 4,322,200 2.60 2.61 2.54 600 0 0.0
26/01/2018
2.60
 4,605,750 2.56 2.61 2.56 24,200 0 0.1
25/01/2018
2.56
 8,830,130 2.55 2.61 2.54 47,500 6,500 0.1
22/01/2018
2.55
 9,934,480 2.62 2.64 2.54 2,800 0 0.0
19/01/2018
2.62
 4,713,440 2.67 2.68 2.61 22,000 100 0.1
18/01/2018
2.67
 4,686,620 2.64 2.67 2.61 12,000 0 0.0
17/01/2018
2.64
 8,277,530 2.68 2.71 2.64 3,070 0 0.0
16/01/2018
2.68
 6,364,030 2.72 2.73 2.66 0 0 0
15/01/2018
2.72
 4,811,940 2.74 2.75 2.70 20,000 0 0.1
12/01/2018
2.74
 9,863,450 2.84 2.88 2.74 51,400 0 0.1
11/01/2018
2.84
 12,787,930 2.74 2.86 2.71 80,000 0 0.2
10/01/2018
2.74
 9,200,630 2.69 2.76 2.69 9,600 20,000 -0.0
09/01/2018
2.69
 6,875,400 2.68 2.73 2.65 0 5,000 -0.0
08/01/2018
2.68
 4,635,790 2.72 2.72 2.66 0 0 0
05/01/2018
2.72
 13,209,620 2.71 2.85 2.72 0 0 0
04/01/2018
2.71
 9,080,000 2.62 2.75 2.62 6,200 27,000 -0.1
03/01/2018
2.62
 4,987,120 2.65 2.67 2.61 20,000 0 0.1
02/01/2018
2.65
 4,836,310 2.61 2.67 2.63 0 5,970 -0.0
29/12/2017
2.61
 3,900,120 2.64 2.65 2.61 0 0 0
28/12/2017
2.64
 4,084,510 2.61 2.65 2.60 0 5,010 -0.0
27/12/2017
2.61
 4,181,850 2.64 2.67 2.61 0 0 0
26/12/2017
2.64
 3,133,170 2.63 2.66 2.62 20 0 0
25/12/2017
2.63
 1,585,440 2.67 2.68 2.63 0 0 0
22/12/2017
2.67
 3,639,400 2.65 2.67 2.62 0 0 0
21/12/2017
2.65
 3,004,110 2.65 2.66 2.61 0 0 0
20/12/2017
2.65
 2,686,250 2.65 2.67 2.64 0 0 0
19/12/2017
2.65
 4,717,630 2.69 2.70 2.64 0 0 0
18/12/2017
2.69
 6,018,700 2.68 2.73 2.67 36,000 0 0.1
15/12/2017
2.68
 2,221,120 2.70 2.71 2.67 0 10,000 -0.0
14/12/2017
2.70
 4,686,220 2.63 2.70 2.62 0 3,010 -0.0
13/12/2017
2.63
 3,316,450 2.63 2.65 2.60 0 0 0
12/12/2017
2.63
 5,055,090 2.68 2.71 2.60 10,000 0 0.0
11/12/2017
2.68
 4,070,390 2.73 2.73 2.61 0 0 0
08/12/2017
2.73
 5,910,680 2.68 2.76 2.64 14,000 430 0.0
07/12/2017
2.68
 6,292,200 2.68 2.71 2.60 8,360 0 0.0
06/12/2017
2.68
 3,443,950 2.69 2.73 2.64 50 50,000 -0.1
05/12/2017
2.69
 6,154,550 2.75 2.76 2.69 0 0 0
04/12/2017
2.75
 4,928,510 2.70 2.80 2.72 20,720 0 0.1
01/12/2017
2.70
 6,769,010 2.76 2.76 2.68 5,000 0 0.0
30/11/2017
2.76
 6,925,980 2.83 2.87 2.76 0 6,980 -0.0
29/11/2017
2.83
 7,406,690 2.90 2.91 2.81 500 0 0.0
28/11/2017
2.90
 11,828,770 2.87 3.03 2.81 0 10,820 -0.0

Chính sách bảo mật | Điều khoản sử dụng |