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
(2024-08-20) 		-0.24 -6.52% 56,425,000 120,900 0.5
3.38
3.68
3.44
2 tháng
(2024-07-22) 		0.07 2.08% 119,697,700 663,300 2.4
3.31
3.68
3.44
3 tháng
(2024-06-21) 		-0.47 -12.02% 183,964,600 88,296 0.2
3.31
3.92
3.44
6 tháng
(2024-03-25) 		-1.09 -24.06% 577,996,700 424,195 0.9
3.31
4.53
3.44
12 tháng
(2023-09-25) 		-0.38 -9.95% 1,677,774,100 210,213 -0.4
2.93
4.72
3.44
24 tháng
(2022-09-30) 		-0.15 -4.18% 4,305,838,200 380,601 -2.5
1.61
5.10
3.44
36 tháng
(2021-10-05) 		-0.13 -3.64% 8,134,701,400 -2,694,737 -22.0
1.61
10.50
3.44
60 tháng
(2019-10-16) 		2.32 207.14% 13,539,943,510 -14,169,757 -47.6
0.95
10.50
3.44
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2015
5.56
 1,340,640 5.65 5.74 5.56 9,680 0 0.1
09/07/2015: Cổ tức tiền mặt tỉ lệ: 1.5%
Quyền mua cổ phiếu: 200/63 Giá: 10 (Volume + 31.50%, Ratio=0.32)
09/07/2015
5.65
 1,761,960 6.41 6.41 5.56 0 0 0
08/07/2015
5.65
 3,210,020 5.83 5.93 5.65 327,000 0 2.0
07/07/2015
5.83
 5,711,260 5.74 5.93 5.65 1,759,990 10,000 10.9
06/07/2015
5.74
 3,939,990 5.74 5.83 5.65 948,410 0 5.9
03/07/2015
5.74
 5,417,180 5.56 5.83 5.56 1,510,000 0 9.3
02/07/2015
5.56
 2,396,020 5.37 5.56 5.37 0 0 0
01/07/2015
5.37
 3,367,350 5.28 5.56 5.28 0 0 0
30/06/2015
5.28
 2,039,720 5.37 5.46 5.28 1,660 0 0.0
29/06/2015
5.37
 2,733,510 5.46 5.46 5.28 8,540 50,000 -0.2
26/06/2015
5.46
 2,343,580 5.56 5.65 5.46 411,030 0 2.5
25/06/2015
5.56
 3,127,670 5.56 5.65 5.46 748,970 0 4.5
24/06/2015
5.56
 2,032,780 5.56 5.65 5.56 368,890 0 2.2
23/06/2015
5.56
 1,897,010 5.56 5.65 5.46 486,110 0 2.9
22/06/2015
5.56
 3,515,440 5.56 5.65 5.46 700,000 0 4.2
19/06/2015
5.56
 2,074,500 5.56 5.74 5.56 233,850 1,350 1.4
18/06/2015
5.56
 2,828,470 5.56 5.65 5.56 610,630 0 3.7
17/06/2015
5.56
 6,771,790 5.46 5.74 5.37 1,629,520 0 9.7
16/06/2015
5.46
 2,597,450 5.56 5.56 5.37 0 0 0
15/06/2015
5.56
 2,466,620 5.46 5.65 5.46 0 0 0
12/06/2015
5.46
 4,386,870 5.46 5.65 5.37 0 0 0
11/06/2015
5.46
 2,953,200 5.37 5.65 5.46 0 0 0
10/06/2015
5.37
 4,130,540 5.46 5.56 5.37 0 0 0
09/06/2015
5.46
 4,206,330 5.65 5.65 5.37 0 7,000 -0.0
08/06/2015
5.65
 4,813,460 5.46 5.74 5.46 126,000 0 0.8
05/06/2015
5.46
 6,318,090 5.37 5.56 5.37 0 0 0
04/06/2015
5.37
 3,568,900 5.19 5.37 5.19 0 0 0
03/06/2015
5.19
 2,306,530 5.19 5.28 5.09 0 0 0
02/06/2015
5.19
 3,656,830 5.19 5.37 5.09 0 0 0
01/06/2015
5.19
 1,424,140 5.19 5.37 5.19 0 0 0
29/05/2015
5.19
 3,357,640 5.37 5.46 5.19 0 24,650 -0.1
28/05/2015
5.37
 3,575,260 5.28 5.46 5.28 0 0 0
27/05/2015
5.28
 3,238,920 5.37 5.37 5.19 0 0 0
26/05/2015
5.37
 5,797,220 5.09 5.37 5.19 0 0 0
25/05/2015
5.09
 3,010,700 5.09 5.19 5 0 0 0
22/05/2015
5.09
 3,128,480 5.09 5.19 5 0 0 0
21/05/2015
5.09
 2,963,350 5.09 5.19 5 7,000 0 0.0
20/05/2015
5.09
 5,355,160 4.81 5.09 4.81 0 152,660 -0.8
19/05/2015
4.81
 2,477,350 4.72 4.81 4.63 0 0 0
18/05/2015
4.72
 3,286,100 4.81 4.91 4.63 22,000 0 0.1
15/05/2015
4.81
 1,905,500 4.91 5 4.81 5,000 3,000 0.0
14/05/2015
4.91
 2,085,860 4.91 5 4.81 0 0 0
13/05/2015
4.91
 2,229,500 5 5 4.81 0 0 0
12/05/2015
5
 2,805,030 5 5.09 4.81 0 0 0
11/05/2015
5
 1,624,190 5.19 5.28 5 0 0 0
08/05/2015
5.19
 3,552,670 5.09 5.28 5 21,000 0 0.1
07/05/2015
5.09
 3,685,180 5 5.19 4.81 0 0 0
06/05/2015
5
 3,496,670 5.28 5.28 5 0 0 0
05/05/2015
5.28
 6,948,620 5.56 5.56 5.19 0 0 0
04/05/2015
5.56
 4,273,970 5.93 5.93 5.56 0 0 0
27/04/2015
5.93
 1,815,100 6.02 6.02 5.83 0 150 -0.0
24/04/2015
6.02
 1,552,320 6.02 6.02 5.93 0 0 0
23/04/2015
6.02
 2,123,510 6.02 6.11 5.93 12,000 0 0.1
22/04/2015
6.02
 3,863,160 6.02 6.11 5.93 0 0 0
21/04/2015
6.02
 2,798,470 6.02 6.11 5.93 0 483,170 -3.1
20/04/2015
6.02
 2,912,460 6.11 6.11 5.93 0 0 0
17/04/2015
6.11
 4,266,170 6.02 6.11 5.93 0 0 0
16/04/2015
6.02
 2,454,790 5.93 6.11 5.93 0 25,000 -0.2
15/04/2015
5.93
 1,411,070 5.93 6.02 5.83 0 0 0
14/04/2015
5.93
 1,380,280 6.02 6.11 5.93 0 0 0
13/04/2015
6.02
 1,364,700 6.11 6.20 6.02 0 0 0
10/04/2015
6.11
 2,157,090 6.11 6.30 6.11 0 0 0
09/04/2015
6.11
 3,295,350 6.02 6.30 5.93 0 0 0
08/04/2015
6.02
 1,943,240 6.02 6.20 5.93 0 0 0
07/04/2015
6.02
 2,980,930 5.93 6.11 5.83 0 0 0
06/04/2015
5.93
 2,405,500 6.02 6.11 5.93 0 0 0
03/04/2015
6.02
 3,425,960 5.93 6.11 5.93 50 0 0.0
02/04/2015
5.93
 2,594,590 5.83 6.02 5.74 0 0 0
01/04/2015
5.83
 2,409,930 6.11 6.11 5.83 0 0 0
31/03/2015
6.11
 694,130 6.11 6.20 6.11 0 0 0
30/03/2015
6.11
 3,415,340 6.02 6.30 6.11 4,880 0 0.0
27/03/2015
6.02
 3,331,930 6.11 6.30 6.02 2,000 0 0.0
26/03/2015
6.11
 1,937,390 6.20 6.30 6.11 10 0 0.0
25/03/2015
6.20
 1,888,280 6.11 6.30 6.11 0 0 0
24/03/2015
6.11
 2,881,610 6.20 6.20 6.02 0 0 0
23/03/2015
6.20
 2,694,100 6.39 6.39 6.20 3,000 0 0.0
20/03/2015
6.39
 935,130 6.30 6.39 6.20 0 0 0
19/03/2015
6.30
 3,383,000 6.30 6.48 6.20 0 0 0
18/03/2015
6.30
 1,606,180 6.39 6.48 6.30 40 0 0.0
17/03/2015
6.39
 3,361,470 6.48 6.48 6.30 80 0 0.0
16/03/2015
6.48
 3,976,870 6.39 6.48 6.30 300 0 0.0
13/03/2015
6.39
 4,213,500 6.39 6.57 6.39 0 100 -0.0
12/03/2015
6.39
 1,889,190 6.39 6.48 6.30 90 0 0.0
11/03/2015
6.39
 1,511,510 6.57 6.57 6.39 77,030 0 0.5
10/03/2015
6.57
 4,101,820 6.57 6.67 6.48 10 0 0.0
09/03/2015
6.57
 7,689,270 6.48 6.76 6.48 100,050 0 0.7
06/03/2015
6.48
 3,431,640 6.48 6.67 6.48 0 0 0
05/03/2015
6.48
 4,398,270 6.48 6.67 6.48 0 0 0
04/03/2015
6.48
 2,084,610 6.48 6.57 6.39 0 0 0
03/03/2015
6.48
 1,479,520 6.30 6.48 6.30 0 0 0
02/03/2015
6.30
 1,653,590 6.39 6.48 6.20 5,000 0 0.0
27/02/2015
6.39
 1,778,560 6.48 6.48 6.30 0 0 0
26/02/2015
6.48
 1,122,630 6.39 6.48 6.39 0 0 0
25/02/2015
6.39
 1,585,160 6.57 6.57 6.39 700 0 0.0
24/02/2015
6.57
 504,540 6.48 6.57 6.48 0 0 0
13/02/2015
6.48
 3,803,310 6.57 6.57 6.30 70,480 0 0.5
12/02/2015
6.57
 3,394,040 6.39 6.57 6.39 112,690 0 0.8
11/02/2015
6.39
 1,805,970 6.39 6.48 6.39 0 0 0
10/02/2015
6.39
 1,264,630 6.39 6.48 6.39 0 0 0
09/02/2015
6.39
 1,600,800 6.67 6.67 6.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |