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)
30/11/2015
5.83
 2,647,520 5.93 5.93 5.74 0 0 0
27/11/2015
5.93
 2,210,040 6.02 6.11 5.83 0 0 0
26/11/2015
6.02
 4,165,600 6.02 6.20 5.93 75,000 0 0.5
25/11/2015
6.02
 3,995,200 6.11 6.11 5.93 0 10,000 -0.1
24/11/2015
6.11
 3,312,180 6.20 6.20 5.93 20 0 0.0
23/11/2015
6.20
 2,436,090 6.20 6.39 6.11 0 900 -0.0
20/11/2015
6.20
 6,198,790 6.02 6.39 5.93 10,000 6,500 0.0
19/11/2015
6.02
 2,061,690 6.02 6.11 5.93 0 0 0
18/11/2015
6.02
 2,096,270 6.11 6.11 5.93 0 0 0
17/11/2015
6.11
 5,437,340 5.93 6.11 5.74 0 0 0
16/11/2015
5.93
 4,392,730 5.93 6.02 5.74 0 0 0
13/11/2015
5.93
 2,794,960 5.93 6.02 5.83 0 0 0
12/11/2015
5.93
 3,092,080 5.93 5.93 5.74 0 30,000 -0.2
11/11/2015
5.93
 2,148,600 5.93 5.93 5.74 0 0 0
10/11/2015
5.93
 1,644,050 6.02 6.02 5.83 0 300 -0.0
09/11/2015
6.02
 1,816,860 6.02 6.02 5.83 0 30 -0.0
06/11/2015
6.02
 3,742,900 6.20 6.20 5.93 0 0 0
05/11/2015
6.20
 5,399,010 5.93 6.20 5.93 1,700,000 0 11.1
04/11/2015
5.93
 3,184,780 6.02 6.11 5.83 0 0 0
03/11/2015
6.02
 1,653,240 5.83 6.02 5.83 0 0 0
02/11/2015
5.83
 1,951,990 6.11 6.11 5.83 0 0 0
30/10/2015
6.11
 2,306,770 6.20 6.20 6.02 5,000 0 0.0
29/10/2015
6.20
 5,218,320 6.11 6.30 6.02 0 0 0
28/10/2015
6.11
 4,364,360 6.30 6.39 6.11 6,900 0 0.0
27/10/2015
6.30
 10,292,340 5.93 6.30 5.93 0 2,400 -0.0
26/10/2015
5.93
 2,271,440 5.93 6.02 5.83 0 0 0
23/10/2015
5.93
 2,184,070 5.93 6.02 5.83 1,000 0 0.0
22/10/2015
5.93
 9,628,060 5.83 6.11 5.74 0 4,650 -0.0
21/10/2015
5.83
 3,211,980 5.83 5.93 5.65 0 50 -0.0
20/10/2015
5.83
 5,549,090 5.93 5.93 5.65 1,170 0 0.0
19/10/2015
5.93
 5,175,190 5.93 6.02 5.74 0 0 0
16/10/2015
5.93
 6,457,480 5.65 6.02 5.65 1,300,050 0 8.2
15/10/2015
5.65
 3,825,950 5.65 5.74 5.56 0 0 0
14/10/2015
5.65
 4,819,980 5.46 5.65 5.46 1,876,490 5,200 11.3
13/10/2015
5.46
 5,053,640 5.46 5.46 5.37 0 6,000 -0.0
12/10/2015
5.46
 3,924,490 5.56 5.65 5.46 0 5,000 -0.0
09/10/2015
5.56
 6,426,390 5.37 5.65 5.46 2,918,540 0 17.5
08/10/2015
5.37
 7,441,260 5.09 5.37 5.19 2,960,100 0 16.9
07/10/2015
5.09
 6,325,530 4.81 5.09 4.81 169,960 3,000 0.9
06/10/2015
4.81
 3,094,480 4.72 4.91 4.72 5,200 0 0.0
05/10/2015
4.72
 1,257,840 4.72 4.81 4.63 0 0 0
02/10/2015
4.72
 3,549,400 4.72 4.81 4.63 0 0 0
01/10/2015
4.72
 3,585,460 4.72 4.81 4.63 0 0 0
30/09/2015
4.72
 1,227,700 4.72 4.72 4.63 0 0 0
29/09/2015
4.72
 3,300,210 4.72 4.72 4.54 0 0 0
28/09/2015
4.72
 1,924,940 4.72 4.72 4.54 0 0 0
25/09/2015
4.72
 1,210,950 4.81 4.81 4.63 0 0 0
24/09/2015
4.81
 1,566,130 4.72 4.81 4.72 0 0 0
23/09/2015
4.72
 1,450,470 4.72 4.81 4.63 0 0 0
22/09/2015
4.72
 1,526,730 4.72 4.81 4.72 410,000 0 2.1
21/09/2015
4.72
 1,356,850 4.63 4.72 4.54 0 0 0
18/09/2015
4.63
 1,449,180 4.63 4.72 4.63 0 0 0
17/09/2015
4.63
 546,960 4.63 4.72 4.54 0 0 0
16/09/2015
4.63
 907,060 4.63 4.72 4.54 0 0 0
15/09/2015
4.63
 1,519,920 4.72 4.72 4.54 0 0 0
14/09/2015
4.72
 1,071,000 4.72 4.72 4.54 8,200 0 0.0
11/09/2015
4.72
 944,900 4.72 4.81 4.63 1,000 0 0.0
10/09/2015
4.72
 945,170 4.72 4.72 4.63 0 0 0
09/09/2015
4.72
 903,190 4.81 4.81 4.72 0 10,000 -0.1
08/09/2015
4.81
 925,480 4.72 4.81 4.63 0 0 0
07/09/2015
4.72
 635,870 4.72 4.81 4.63 0 0 0
04/09/2015
4.72
 723,990 4.81 4.81 4.72 3,500 0 0.0
03/09/2015
4.81
 1,485,530 4.81 4.91 4.72 1,500 0 0.0
01/09/2015
4.81
 1,704,300 4.72 4.91 4.63 0 0 0
31/08/2015
4.72
 1,148,830 4.81 4.91 4.63 2,000 600 0.0
28/08/2015
4.81
 1,333,130 4.91 4.91 4.72 0 150,000 -0.8
27/08/2015
4.91
 1,059,560 4.81 4.91 4.81 200 0 0.0
26/08/2015
4.81
 1,845,150 4.72 4.81 4.63 0 0 0
25/08/2015
4.72
 1,111,870 4.81 4.81 4.63 100,000 0 0.5
24/08/2015
4.81
 4,737,880 4.91 4.91 4.63 2,783,960 10,000 14.2
21/08/2015
4.91
 2,862,340 5 5 4.72 902,080 0 4.7
20/08/2015
5
 1,215,240 5 5 4.81 0 0 0
19/08/2015
5
 2,501,470 5 5 4.81 2,000 0 0.0
18/08/2015
5
 1,973,010 5 5.09 4.91 0 0 0
17/08/2015
5
 1,592,590 5 5.09 4.91 0 0 0
14/08/2015
5
 2,313,440 5 5 4.91 100,000 0 0.5
13/08/2015
5
 2,586,940 5.09 5.19 4.91 0 0 0
12/08/2015
5.09
 2,049,370 5.19 5.28 5 0 0 0
11/08/2015
5.19
 2,026,280 5.09 5.28 5.09 0 0 0
10/08/2015
5.09
 1,796,050 5.19 5.28 5.09 0 0 0
07/08/2015
5.19
 658,430 5.19 5.28 5.09 2,500 0 0.0
06/08/2015
5.19
 748,620 5.28 5.28 5.09 0 0 0
05/08/2015
5.28
 1,613,920 5.09 5.28 5.09 0 0 0
04/08/2015
5.09
 1,029,710 5.19 5.19 5.09 30,610 0 0.2
03/08/2015
5.19
 1,594,260 5.19 5.19 5 105,000 0 0.6
31/07/2015
5.19
 840,240 5.28 5.37 5.19 20,190 0 0.1
30/07/2015
5.28
 1,161,110 5.28 5.28 5.19 70,480 0 0.4
29/07/2015
5.28
 1,693,150 5.28 5.37 5.19 100,000 0 0.6
28/07/2015
5.28
 1,481,490 5.28 5.28 5.19 100,000 0 0.6
27/07/2015
5.28
 1,945,220 5.19 5.37 5.19 320,400 0 1.8
24/07/2015
5.19
 1,908,460 5.28 5.28 5.19 117,080 0 0.7
23/07/2015
5.28
 1,148,740 5.28 5.37 5.19 225,000 0 1.3
22/07/2015
5.28
 2,438,500 5.19 5.28 5.19 200,000 0 1.1
21/07/2015
5.19
 1,648,200 5.28 5.37 5.09 0 50,000 -0.3
20/07/2015
5.28
 1,676,740 5.37 5.37 5.28 0 0 0
17/07/2015
5.37
 1,271,480 5.37 5.46 5.37 0 0 0
16/07/2015
5.37
 1,622,970 5.37 5.37 5.28 5,200 0 0.0
15/07/2015
5.37
 1,895,030 5.37 5.46 5.28 0 0 0
14/07/2015
5.37
 2,000,220 5.46 5.56 5.37 0 0 0
13/07/2015
5.46
 1,745,140 5.56 5.65 5.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |