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)
27/04/2016
5.19
 3,567,720 5.28 5.28 5.09 3,000 6,000 -0.0
26/04/2016
5.28
 4,369,670 5.19 5.28 5.09 0 0 0
25/04/2016
5.19
 4,415,240 5.19 5.28 5.19 100 40 0.0
22/04/2016
5.19
 3,608,860 5.19 5.19 5.09 0 0 0
21/04/2016
5.19
 3,185,880 5.09 5.19 5.09 27,100 0 0.1
20/04/2016
5.09
 4,339,870 5.09 5.19 5 51,300 0 0.3
19/04/2016
5.09
 3,100,270 5.28 5.28 5.09 421,240 6,000 2.3
15/04/2016
5.28
 3,704,040 5.19 5.37 5.19 414,600 50 2.4
14/04/2016
5.19
 3,442,110 5.19 5.28 5.09 134,810 0 0.8
13/04/2016
5.19
 4,190,820 5.28 5.37 5.19 89,200 16,700 0.4
12/04/2016
5.28
 2,703,420 5.28 5.37 5.19 40 0 0.0
11/04/2016
5.28
 3,736,950 5.19 5.28 5.09 0 0 0
08/04/2016
5.19
 3,799,730 5.28 5.28 5.09 3,050 0 0.0
07/04/2016
5.28
 2,601,130 5.28 5.37 5.19 74,900 0 0.4
06/04/2016
5.28
 2,063,960 5.37 5.37 5.19 0 0 0
05/04/2016
5.37
 2,279,130 5.28 5.37 5.19 0 45,000 -0.3
04/04/2016
5.28
 2,617,060 5.28 5.28 5.09 0 100,000 -0.6
01/04/2016
5.28
 1,905,150 5.28 5.28 5.09 0 0 0
31/03/2016
5.28
 3,228,160 5.37 5.37 5.19 0 44,280 -0.2
30/03/2016
5.37
 2,399,970 5.37 5.37 5.19 281,000 15,800 1.5
29/03/2016
5.37
 2,727,500 5.46 5.46 5.28 0 5,000 -0.0
28/03/2016
5.46
 3,308,030 5.28 5.46 5.28 342,000 0 2.0
25/03/2016
5.28
 3,573,880 5.28 5.28 5.09 5,000 0 0.0
24/03/2016
5.28
 1,890,880 5.37 5.37 5.19 9,500 0 0.1
23/03/2016
5.37
 1,924,150 5.37 5.37 5.19 0 0 0
22/03/2016
5.37
 3,230,860 5.46 5.46 5.19 163,700 0 0.9
21/03/2016
5.46
 6,094,630 5.74 5.74 5.37 130,000 12,000 0.7
18/03/2016
5.74
 18,948,620 5.74 5.83 5.65 12,985,900 1,312,720 72.4
17/03/2016
5.74
 2,888,370 5.74 5.83 5.65 341,530 15,000 2.0
16/03/2016
5.74
 2,953,270 5.83 5.83 5.65 500 0 0.0
15/03/2016
5.83
 5,067,410 5.93 5.93 5.65 133,240 0 0.8
14/03/2016
5.93
 3,969,060 5.93 6.02 5.83 182,000 0 1.2
11/03/2016
5.93
 5,757,670 5.74 5.93 5.65 220,190 100 1.4
10/03/2016
5.74
 2,953,180 5.65 5.74 5.56 165,640 0 1.0
09/03/2016
5.65
 2,683,170 5.65 5.74 5.56 343,990 0 2.1
08/03/2016
5.65
 3,825,390 5.74 5.74 5.56 220,420 0 1.3
07/03/2016
5.74
 7,405,830 5.46 5.74 5.56 384,840 0 2.4
04/03/2016
5.46
 5,716,500 5.28 5.46 5.19 225,890 0 1.3
03/03/2016
5.28
 4,781,740 5.28 5.37 5.09 250,000 0 1.4
02/03/2016
5.28
 3,454,800 5.37 5.46 5.19 65,500 0 0.4
01/03/2016
5.37
 2,610,890 5.28 5.37 5.28 30,000 0 0.2
29/02/2016
5.28
 5,907,870 5.19 5.46 5.09 100,100 0 0.6
26/02/2016
5.19
 4,204,690 5.19 5.28 5.09 103,700 0 0.6
25/02/2016
5.19
 3,570,910 5.19 5.28 5.09 0 0 0
24/02/2016
5.19
 2,951,700 5.28 5.28 5.09 4,000 0 0.0
23/02/2016
5.28
 6,755,990 5.37 5.37 5.09 0 0 0
22/02/2016
5.37
 7,299,860 5.46 5.56 5.28 25,000 0 0.1
19/02/2016
5.46
 4,038,720 5.37 5.46 5.19 500 0 0.0
18/02/2016
5.37
 3,821,210 5.28 5.37 5.19 0 0 0
17/02/2016
5.28
 4,908,090 5.37 5.46 5.28 1,000 0 0.0
16/02/2016
5.37
 3,963,620 5.28 5.37 5.19 263,500 0 1.5
15/02/2016
5.28
 3,121,420 5.28 5.28 5.09 0 0 0
05/02/2016
5.28
 3,319,710 5.19 5.28 5 0 0 0
04/02/2016
5.19
 2,705,510 5 5.19 5 500 0 0.0
03/02/2016
5
 2,819,520 5 5.09 4.91 0 5,000 -0.0
02/02/2016
5
 6,580,790 4.91 5.19 5 500 0 0.0
01/02/2016
4.91
 5,386,790 4.63 4.91 4.54 0 0 0
29/01/2016
4.63
 2,278,040 4.63 4.63 4.54 500 0 0.0
28/01/2016
4.63
 2,479,920 4.72 4.72 4.54 0 0 0
27/01/2016
4.72
 1,973,360 4.63 4.72 4.54 0 0 0
26/01/2016
4.63
 3,001,970 4.72 4.72 4.44 0 0 0
25/01/2016
4.72
 2,296,280 4.44 4.72 4.44 5,000 370 0.0
22/01/2016
4.44
 2,733,500 4.26 4.44 4.07 270,000 0 1.3
21/01/2016
4.26
 3,121,160 4.44 4.44 4.26 10,000 50,000 -0.2
20/01/2016
4.44
 2,189,640 4.54 4.63 4.35 500 0 0.0
19/01/2016
4.54
 3,531,180 4.44 4.54 4.26 0 0 0
18/01/2016
4.44
 4,934,130 4.54 4.54 4.26 1,700 6,000 -0.0
15/01/2016
4.54
 3,112,740 4.63 4.63 4.44 0 10,000 -0.0
14/01/2016
4.63
 2,578,940 4.63 4.63 4.44 0 0 0
13/01/2016
4.63
 2,898,430 4.81 4.91 4.63 0 0 0
12/01/2016
4.81
 2,672,930 4.63 4.81 4.54 10,000 0 0.1
11/01/2016
4.63
 2,559,270 4.63 4.63 4.44 500 100 0.0
08/01/2016
4.63
 4,269,080 4.63 4.63 4.44 215,500 0 1.0
07/01/2016
4.63
 4,185,720 4.81 4.81 4.54 5,500 0 0.0
06/01/2016
4.81
 3,033,000 4.81 4.81 4.63 1,000 0 0.0
05/01/2016
4.81
 4,013,560 4.91 4.91 4.63 1,300 0 0.0
04/01/2016
4.91
 3,014,000 4.91 5 4.81 285,970 0 1.5
31/12/2015
4.91
 3,490,550 4.81 4.91 4.72 0 0 0
30/12/2015
4.81
 2,906,420 4.91 4.91 4.81 0 0 0
29/12/2015
4.91
 4,023,550 4.91 4.91 4.72 0 0 0
28/12/2015
4.91
 3,517,090 5 5 4.72 0 0 0
25/12/2015
5
 4,329,680 5.09 5.09 4.81 0 0 0
24/12/2015
5.09
 2,115,660 5.19 5.19 5 0 0 0
23/12/2015
5.19
 2,258,770 5.19 5.19 5 0 0 0
22/12/2015
5.19
 2,092,610 5.28 5.28 5.19 0 0 0
21/12/2015
5.28
 3,546,900 5.28 5.37 5.19 0 75,000 -0.4
18/12/2015
5.28
 2,780,520 5.28 5.28 5.09 0 0 0
17/12/2015
5.28
 4,673,460 5.19 5.37 5.19 9,000 0 0.1
16/12/2015
5.19
 5,042,060 5.28 5.37 5.09 0 0 0
15/12/2015
5.28
 2,915,580 5.28 5.28 5.09 0 7,000 -0.0
14/12/2015
5.28
 2,655,640 5.37 5.37 5.09 0 0 0
11/12/2015
5.37
 2,696,050 5.28 5.46 5.28 0 0 0
10/12/2015
5.28
 7,223,380 5.46 5.46 5.09 0 1,942,440 -10.9
09/12/2015
5.46
 5,688,360 5.65 5.65 5.37 3,000 3,559,800 -21.0
08/12/2015
5.65
 7,513,080 6.02 6.02 5.65 0 2,282,710 -13.9
07/12/2015
6.02
 3,865,850 6.20 6.20 5.93 10,000 0 0.1
04/12/2015
6.20
 3,879,580 5.93 6.20 5.83 200,000 0 1.3
03/12/2015
5.93
 2,606,000 6.02 6.02 5.83 0 0 0
02/12/2015
6.02
 2,609,470 5.83 6.02 5.83 0 0 0
01/12/2015
5.83
 3,148,690 5.83 6.02 5.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |