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)
06/02/2015
6.67
 813,820 6.48 6.67 6.48 0 0 0
05/02/2015
6.48
 2,388,240 6.39 6.57 6.39 0 0 0
04/02/2015
6.39
 1,351,270 6.30 6.48 6.30 17,870 0 0.1
03/02/2015
6.30
 2,078,550 6.39 6.57 6.30 0 0 0
02/02/2015
6.39
 1,330,270 6.57 6.67 6.39 0 0 0
30/01/2015
6.57
 2,199,810 6.76 6.85 6.57 0 0 0
29/01/2015
6.76
 2,636,000 6.85 6.85 6.67 0 0 0
28/01/2015
6.85
 3,149,600 6.76 6.94 6.76 0 0 0
27/01/2015
6.76
 4,684,040 7.04 7.13 6.76 700 0 0.0
26/01/2015
7.04
 7,795,200 6.67 7.13 6.85 0 0 0
23/01/2015
6.67
 2,112,230 6.57 6.76 6.57 0 0 0
22/01/2015
6.57
 963,810 6.57 6.67 6.48 0 0 0
21/01/2015
6.57
 813,650 6.67 6.67 6.48 0 0 0
20/01/2015
6.67
 1,795,890 6.67 6.67 6.48 0 0 0
19/01/2015
6.67
 1,393,370 6.76 6.85 6.67 0 0 0
16/01/2015
6.76
 1,051,550 6.76 6.85 6.76 0 0 0
15/01/2015
6.76
 812,690 6.67 6.85 6.67 0 0 0
14/01/2015
6.67
 1,698,060 6.67 6.85 6.57 0 0 0
13/01/2015
6.67
 1,266,280 6.67 6.76 6.67 0 0 0
12/01/2015
6.67
 1,278,540 6.76 6.85 6.57 0 0 0
09/01/2015
6.76
 1,793,750 6.67 6.94 6.67 0 0 0
08/01/2015
6.67
 1,381,390 6.76 7.04 6.67 0 0 0
07/01/2015
6.76
 2,404,930 6.85 6.94 6.76 0 1,500 -0.0
06/01/2015
6.85
 1,606,100 6.76 6.94 6.57 100,000 17,000 0.6
05/01/2015
6.76
 2,118,770 6.76 6.94 6.76 0 0 0
31/12/2014
6.76
 2,840,370 6.39 6.76 6.48 0 0 0
30/12/2014
6.39
 2,025,490 6.11 6.39 6.02 13,100 0 0.1
29/12/2014
6.11
 1,552,580 6.30 6.48 6.02 0 0 0
26/12/2014
6.30
 2,490,550 6.57 6.57 6.30 0 0 0
25/12/2014
6.57
 1,283,020 6.76 6.76 6.48 0 0 0
24/12/2014
6.76
 840,020 6.76 6.85 6.67 0 0 0
23/12/2014
6.76
 1,756,420 6.76 6.94 6.67 0 0 0
22/12/2014
6.76
 1,784,290 6.67 6.85 6.67 5,900 0 0.0
19/12/2014
6.67
 1,622,200 6.94 7.04 6.67 17,000 0 0.1
18/12/2014
6.94
 1,170,760 6.85 7.04 6.85 0 0 0
17/12/2014
6.85
 4,038,370 7.13 7.22 6.67 164,000 0 1.2
16/12/2014
7.13
 2,014,360 7.31 7.31 7.04 0 0 0
15/12/2014
7.31
 929,830 7.22 7.41 7.22 140 0 0.0
12/12/2014
7.22
 962,990 7.22 7.41 7.22 0 0 0
11/12/2014
7.22
 2,206,230 7.41 7.41 7.22 35,000 0 0.3
10/12/2014
7.41
 2,206,440 7.22 7.50 7.13 2,000 152,000 -1.2
09/12/2014
7.22
 5,509,660 7.50 7.59 7.13 6,500 0 0.1
08/12/2014
7.50
 5,564,380 7.41 7.69 7.50 200,000 0 1.6
05/12/2014
7.41
 1,376,410 7.41 7.50 7.31 0 16,000 -0.1
04/12/2014
7.41
 2,750,210 7.41 7.59 7.41 0 0 0
03/12/2014
7.41
 2,506,530 7.41 7.50 7.31 0 0 0
02/12/2014
7.41
 1,684,240 7.41 7.50 7.31 0 0 0
01/12/2014
7.41
 2,358,640 7.50 7.69 7.41 0 0 0
28/11/2014
7.50
 9,842,860 7.31 7.69 7.41 10,000 0 0.1
27/11/2014
7.31
 1,651,950 7.22 7.41 7.13 0 0 0
26/11/2014
7.22
 4,650,670 7.31 7.50 7.22 40,000 0 0.3
25/11/2014
7.31
 1,866,830 7.22 7.41 7.22 0 0 0
24/11/2014
7.22
 3,313,340 7.22 7.41 7.04 90,000 0 0.7
21/11/2014
7.22
 2,712,340 7.41 7.41 7.22 140,000 0 1.1
20/11/2014
7.41
 2,621,530 7.04 7.41 7.13 0 0 0
19/11/2014
7.04
 4,277,730 7.13 7.22 6.94 140 0 0.0
18/11/2014
7.13
 1,963,680 7.31 7.31 7.13 0 0 0
17/11/2014
7.31
 1,904,220 7.31 7.41 7.22 0 0 0
14/11/2014: Cổ tức tiền mặt tỉ lệ: 3%
Quyền mua cổ phiếu: 3/1 Giá: 10 (Volume + 33.33%, Ratio=0.33)
14/11/2014
7.31
 3,536,420 7.80 7.80 7.22 0 0 0
13/11/2014
7.59
 3,897,200 7.59 7.69 7.50 0 0 0
12/11/2014
7.59
 3,971,050 7.41 7.69 7.41 0 0 0
11/11/2014
7.41
 5,530,680 7.31 7.69 7.31 0 33,470 -0.3
10/11/2014
7.31
 2,573,790 7.31 7.50 7.31 0 0 0
07/11/2014
7.31
 2,538,740 7.22 7.41 7.13 0 0 0
06/11/2014
7.22
 2,994,540 7.31 7.41 7.22 0 0 0
05/11/2014
7.31
 7,670,100 7.13 7.50 7.13 0 0 0
04/11/2014
7.13
 3,333,530 7.13 7.22 7.04 0 0 0
03/11/2014
7.13
 3,573,990 6.94 7.31 7.04 0 10,000 -0.1
31/10/2014
6.94
 4,126,900 6.57 6.94 6.67 0 0 0
30/10/2014
6.57
 3,269,980 6.76 6.85 6.57 0 0 0
29/10/2014
6.76
 2,503,210 6.57 6.85 6.57 0 40,000 -0.3
28/10/2014
6.57
 2,566,690 6.39 6.67 6.30 0 150 -0.0
27/10/2014
6.39
 4,614,990 6.85 6.85 6.39 6,000 0 0.0
24/10/2014
6.85
 2,373,540 6.94 7.04 6.85 12,830 10,000 0.0
23/10/2014
6.94
 5,068,270 7.22 7.31 6.85 16,430 10,000 0.1
22/10/2014
7.22
 2,173,700 7.22 7.41 7.22 0 0 0
21/10/2014
7.22
 1,838,200 7.31 7.41 7.22 2,360 0 0.0
20/10/2014
7.31
 1,507,970 7.41 7.59 7.31 10,090 0 0.1
17/10/2014
7.41
 1,767,450 7.13 7.41 7.13 2,000 0 0.0
16/10/2014
7.13
 3,253,990 7.50 7.50 7.13 12,000 10,000 0.0
15/10/2014
7.50
 3,714,800 7.50 7.59 7.41 0 0 0
14/10/2014
7.50
 1,966,180 7.78 7.87 7.50 154,000 0 1.2
13/10/2014
7.78
 2,632,090 7.69 7.78 7.50 0 0 0
10/10/2014
7.69
 4,349,850 7.87 7.87 7.59 4,000 0 0.0
09/10/2014
7.87
 5,292,130 7.87 8.06 7.78 0 0 0
08/10/2014
7.87
 3,960,570 8.15 8.15 7.87 0 0 0
07/10/2014
8.15
 9,913,980 7.87 8.24 7.96 20,000 140,000 -1.1
06/10/2014
7.87
 7,621,940 7.69 7.96 7.59 0 450,010 -3.7
03/10/2014
7.69
 3,537,720 7.69 7.87 7.59 0 0 0
02/10/2014
7.69
 5,270,680 7.50 7.78 7.59 0 50,000 -0.4
01/10/2014
7.50
 4,627,590 7.31 7.59 7.41 40,000 0 0.3
30/09/2014
7.31
 2,570,160 7.31 7.41 7.22 0 50 -0.0
29/09/2014
7.31
 1,811,550 7.31 7.41 7.22 0 0 0
26/09/2014
7.31
 1,384,350 7.31 7.50 7.31 0 0 0
25/09/2014
7.31
 1,467,430 7.22 7.31 7.13 0 0 0
24/09/2014
7.22
 1,628,540 7.22 7.41 7.22 0 0 0
23/09/2014
7.22
 2,496,370 7.22 7.41 7.13 0 0 0
22/09/2014
7.22
 1,252,110 7.31 7.41 7.22 0 0 0
19/09/2014
7.31
 1,973,430 7.22 7.41 7.22 50 0 0.0
18/09/2014
7.22
 3,300,580 7.59 7.59 7.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |