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)
07/07/2017
3.40
 19,959,420 3.38 3.54 3.38 4,682,800 4,535,570 0.5
06/07/2017
3.38
 15,342,140 3.44 3.47 3.36 0 10,000 -0.0
05/07/2017
3.44
 23,739,720 3.26 3.48 3.27 89,290 2,000 0.3
04/07/2017
3.26
 9,756,130 3.25 3.29 3.24 20,000 10 0.1
03/07/2017
3.25
 12,218,540 3.21 3.31 3.19 25,000 0 0.1
30/06/2017
3.21
 7,444,200 3.21 3.24 3.19 2,650 0 0.0
29/06/2017
3.21
 9,939,640 3.25 3.28 3.21 15,900 0 0.1
28/06/2017
3.25
 9,696,400 3.20 3.25 3.14 18,010 38,000 -0.1
27/06/2017
3.20
 11,836,250 3.36 3.36 3.20 52,490 43,890 0.0
26/06/2017
3.36
 19,172,100 3.29 3.47 3.31 255,000 161,200 0.3
23/06/2017
3.29
 24,508,290 3.08 3.29 3.10 410,000 63,710 1.1
22/06/2017
3.08
 6,034,470 3.06 3.09 3.06 400 0 0.0
21/06/2017
3.06
 6,914,690 3.11 3.11 3.05 0 0 0
20/06/2017
3.11
 6,878,860 3.07 3.14 3.07 33,000 0 0.1
19/06/2017
3.07
 6,671,410 3.10 3.15 3.06 2,500 30,000 -0.1
16/06/2017
3.10
 6,185,500 3.12 3.13 3.08 8,000 165,120 -0.5
15/06/2017
3.12
 5,256,820 3.18 3.19 3.10 14,000 0 0.0
14/06/2017
3.18
 8,448,430 3.09 3.19 3.08 80,000 0 0.2
13/06/2017
3.09
 6,542,860 3.07 3.10 3.03 90,520 0 0.3
12/06/2017
3.07
 8,644,030 3.12 3.17 3.05 54,990 0 0.2
09/06/2017
3.12
 5,671,370 3.16 3.20 3.11 7,000 147,000 -0.4
08/06/2017
3.16
 7,683,590 3.26 3.26 3.16 50,500 30 0.2
07/06/2017
3.26
 7,131,230 3.25 3.32 3.24 20,480 22,040 -0.0
06/06/2017
3.25
 7,425,740 3.17 3.27 3.14 21,200 83,780 -0.2
05/06/2017
3.17
 8,382,630 3.26 3.27 3.16 19,520 30,000 -0.0
02/06/2017
3.26
 8,734,340 3.27 3.28 3.17 61,100 140,000 -0.3
01/06/2017
3.27
 8,318,170 3.30 3.40 3.22 0 104,900 -0.3
31/05/2017
3.30
 14,978,760 3.09 3.30 3.05 177,030 76,290 0.3
30/05/2017
3.09
 24,223,480 3.32 3.32 3.09 207,000 0 0.6
29/05/2017
3.32
 25,213,030 3.56 3.56 3.32 7,100 177,510 -0.6
26/05/2017
3.56
 14,880,410 3.60 3.64 3.45 73,800 0 0.3
25/05/2017
3.60
 13,885,880 3.54 3.66 3.52 2,130,660 92,990 7.4
24/05/2017
3.54
 19,601,360 3.52 3.70 3.41 113,050 192,000 -0.3
23/05/2017
3.52
 66,145,120 3.46 3.70 3.47 2,591,360 433,730 8.0
22/05/2017
3.46
 6,618,450 3.24 3.46 3.46 1,000,000 0 3.5
19/05/2017
3.24
 21,969,020 3.03 3.24 3.05 219,000 4,160 0.7
18/05/2017
3.03
 20,869,850 2.93 3.13 2.85 80,090 81,000 0.0
17/05/2017
2.93
 21,422,620 3.04 3.04 2.92 1,600 26,160 -0.1
16/05/2017
3.04
 26,380,670 2.85 3.04 2.91 229,010 576,310 -1.1
15/05/2017
2.85
 19,213,030 2.67 2.85 2.81 0 40,000 -0.1
12/05/2017
2.67
 10,534,930 2.60 2.70 2.60 41,400 0 0.1
11/05/2017
2.60
 7,125,260 2.65 2.67 2.58 63,180 0 0.2
10/05/2017
2.65
 14,106,130 2.63 2.73 2.64 36,450 0 0.1
09/05/2017
2.63
 11,088,610 2.55 2.64 2.58 29,000 0 0.1
08/05/2017
2.55
 9,754,650 2.62 2.62 2.55 0 0 0
05/05/2017
2.62
 10,899,610 2.56 2.65 2.57 30,000 118,000 -0.2
04/05/2017
2.56
 8,566,740 2.40 2.56 2.42 160,690 0 0.4
03/05/2017
2.40
 8,830,100 2.47 2.47 2.38 0 0 0
28/04/2017
2.47
 6,073,150 2.50 2.50 2.45 20,000 300 0.0
27/04/2017
2.50
 4,527,350 2.51 2.54 2.50 0 0 0
26/04/2017
2.51
 4,920,530 2.50 2.53 2.49 0 82,840 -0.2
25/04/2017
2.50
 3,257,550 2.49 2.50 2.47 238,000 0 0.6
24/04/2017
2.49
 4,798,600 2.52 2.52 2.47 1,000 0 0.0
21/04/2017
2.52
 6,379,940 2.52 2.55 2.50 0 160 -0.0
20/04/2017
2.52
 5,806,020 2.55 2.60 2.52 0 1,530 -0.0
19/04/2017
2.55
 8,841,760 2.46 2.57 2.46 0 5,170 -0.0
18/04/2017
2.46
 8,615,870 2.41 2.46 2.39 167,620 91,820 0.2
17/04/2017
2.41
 7,737,810 2.41 2.46 2.40 1,530 0 0.0
14/04/2017
2.41
 8,954,570 2.40 2.42 2.32 0 1,000 -0.0
13/04/2017
2.40
 7,563,030 2.34 2.43 2.37 3,600 0 0.0
12/04/2017
2.34
 15,954,360 2.34 2.46 2.20 78,600 0 0.2
11/04/2017
2.34
 29,876,020 2.51 2.53 2.34 104,850 65,040 0.1
10/04/2017
2.51
 6,165,650 2.55 2.57 2.51 10,000 0 0.0
07/04/2017
2.55
 8,261,450 2.51 2.57 2.49 10,120 0 0.0
05/04/2017
2.51
 14,394,380 2.60 2.60 2.51 82,010 0 0.2
04/04/2017
2.60
 12,137,760 2.65 2.67 2.60 40,510 0 0.1
03/04/2017
2.65
 8,331,430 2.66 2.67 2.64 27,670 0 0.1
31/03/2017
2.66
 7,564,820 2.70 2.72 2.66 50 0 0.0
30/03/2017
2.70
 13,440,930 2.64 2.79 2.64 0 95,000 -0.3
29/03/2017
2.64
 5,913,510 2.63 2.66 2.62 12,650 5,000 0.0
28/03/2017
2.63
 9,073,660 2.65 2.68 2.62 14,000 600,010 -1.6
27/03/2017
2.65
 9,549,460 2.62 2.69 2.64 3,450 0 0.0
24/03/2017
2.62
 7,593,840 2.63 2.68 2.61 0 2,500 -0.0
23/03/2017
2.63
 10,805,820 2.63 2.65 2.59 70,000 0 0.2
22/03/2017
2.63
 15,405,520 2.70 2.76 2.62 59,160 96,260 -0.1
21/03/2017
2.70
 13,943,590 2.75 2.75 2.66 10 2,750 -0.0
20/03/2017
2.75
 18,830,460 2.70 2.85 2.73 120,000 50,000 0.2
17/03/2017
2.70
 26,311,150 2.61 2.74 2.62 662,000 7,349,670 -18.1
16/03/2017
2.61
 11,330,540 2.54 2.61 2.53 50,000 8,290 0.1
15/03/2017
2.54
 8,728,970 2.50 2.60 2.51 0 5,000 -0.0
14/03/2017
2.50
 6,500,000 2.51 2.54 2.50 17,590 98,820 -0.2
13/03/2017
2.51
 7,257,370 2.56 2.56 2.51 15,020 0 0.0
10/03/2017
2.56
 6,794,410 2.56 2.58 2.55 42,100 17,820 0.1
09/03/2017
2.56
 9,930,870 2.54 2.59 2.51 0 0 0
08/03/2017
2.54
 7,883,380 2.61 2.62 2.54 100,000 62,530 0.1
07/03/2017
2.61
 10,192,580 2.51 2.63 2.54 20,200 15,000 0.0
06/03/2017
2.51
 13,293,110 2.57 2.58 2.46 1,000 0 0.0
03/03/2017
2.57
 13,123,980 2.66 2.66 2.52 260,710 5,950 0.7
02/03/2017
2.66
 12,596,280 2.80 2.85 2.66 156,300 110,560 0.1
01/03/2017
2.80
 17,220,780 2.76 2.92 2.65 91,680 4,450 0.2
28/02/2017
2.76
 17,638,760 2.58 2.76 2.58 302,910 82,870 0.6
27/02/2017
2.58
 13,013,760 2.50 2.60 2.50 176,680 123,000 0.1
24/02/2017
2.50
 14,566,000 2.63 2.63 2.50 180,400 40,000 0.4
23/02/2017
2.63
 24,800,530 2.60 2.70 2.58 31,000 0 0.1
22/02/2017
2.60
 31,641,250 2.43 2.60 2.49 170,670 78,630 0.2
21/02/2017
2.43
 15,159,310 2.28 2.43 2.30 40,000 10,000 0.1
20/02/2017
2.28
 6,726,830 2.25 2.28 2.23 8,150 0 0.0
17/02/2017
2.25
 3,675,880 2.25 2.25 2.22 8,660 0 0.0
16/02/2017
2.25
 6,459,440 2.22 2.28 2.22 33,700 0 0.1
15/02/2017
2.22
 7,157,280 2.30 2.30 2.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |