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)
17/09/2014
7.59
 4,380,940 7.50 7.69 7.50 0 0 0
16/09/2014
7.50
 6,761,000 7.31 7.59 7.31 0 20 -0.0
15/09/2014
7.31
 2,706,400 7.59 7.59 7.31 0 0 0
12/09/2014
7.59
 2,086,680 7.50 7.59 7.41 0 0 0
11/09/2014
7.50
 2,066,850 7.50 7.59 7.41 0 0 0
10/09/2014
7.50
 3,608,830 7.41 7.50 7.22 0 100 -0.0
09/09/2014
7.41
 10,071,640 7.87 7.87 7.41 0 0 0
08/09/2014
7.87
 3,343,380 7.96 8.06 7.78 10 0 0.0
05/09/2014
7.96
 3,287,230 7.87 7.96 7.78 0 0 0
04/09/2014
7.87
 4,281,130 8.06 8.06 7.78 20 0 0.0
03/09/2014
8.06
 7,634,130 7.69 8.15 7.87 0 0 0
29/08/2014
7.69
 4,649,920 7.59 7.78 7.59 200,000 400,000 -1.7
28/08/2014
7.59
 4,968,100 7.69 7.69 7.59 200,000 0 1.6
27/08/2014
7.69
 7,166,180 7.50 7.87 7.50 100,000 0 0.8
26/08/2014
7.50
 3,270,710 7.69 7.69 7.50 0 13,000 -0.1
25/08/2014
7.69
 7,267,870 7.41 7.78 7.59 410,000 0 3.4
22/08/2014
7.41
 3,856,430 7.41 7.59 7.31 0 0 0
21/08/2014
7.41
 2,846,150 7.41 7.50 7.31 0 0 0
20/08/2014
7.41
 3,348,630 7.41 7.59 7.41 140,000 0 1.1
19/08/2014
7.41
 7,542,390 7.50 7.69 7.41 0 0 0
18/08/2014
7.50
 4,031,340 7.50 7.69 7.50 0 0 0
15/08/2014
7.50
 3,049,450 7.41 7.50 7.31 0 0 0
14/08/2014
7.41
 4,246,230 7.50 7.59 7.31 0 0 0
13/08/2014
7.50
 4,167,700 7.22 7.59 7.22 0 310 -0.0
12/08/2014
7.22
 3,895,100 7.41 7.50 7.22 0 0 0
11/08/2014
7.41
 2,201,880 7.50 7.50 7.31 0 0 0
08/08/2014
7.50
 6,084,610 7.31 7.59 7.22 0 140,000 -1.1
07/08/2014
7.31
 3,895,240 7.13 7.31 7.04 300 0 0.0
06/08/2014
7.13
 4,047,510 7.22 7.31 7.13 0 0 0
05/08/2014
7.22
 2,169,100 7.04 7.31 7.04 0 45,000 -0.3
04/08/2014
7.04
 3,121,030 7.13 7.22 7.04 0 0 0
01/08/2014
7.13
 2,547,330 7.31 7.41 7.13 0 0 0
31/07/2014
7.31
 3,870,180 6.85 7.31 6.94 10 14,000 -0.1
30/07/2014
6.85
 2,167,340 6.85 7.04 6.85 0 0 0
29/07/2014
6.85
 2,805,510 6.57 6.85 6.57 0 0 0
28/07/2014
6.57
 4,679,060 7.04 7.04 6.57 140,000 0 1.0
25/07/2014
7.04
 3,881,150 7.31 7.41 7.04 30,000 0 0.2
24/07/2014
7.31
 3,871,370 7.41 7.41 7.31 15,000 0 0.1
23/07/2014
7.41
 2,259,040 7.50 7.50 7.31 0 0 0
22/07/2014
7.50
 2,859,990 7.69 7.69 7.41 0 0 0
21/07/2014
7.69
 8,614,440 7.69 7.87 7.50 0 0 0
18/07/2014
7.69
 11,427,440 7.50 7.69 7.41 0 15,000 -0.1
17/07/2014
7.50
 8,160,690 7.59 7.59 7.41 0 0 0
16/07/2014
7.59
 6,487,030 7.69 7.87 7.59 0 5,000 -0.0
15/07/2014
7.69
 4,166,800 7.69 7.87 7.59 0 0 0
14/07/2014
7.69
 1,753,770 7.69 7.78 7.59 1,000 0 0.0
11/07/2014
7.69
 2,204,580 7.69 7.78 7.50 0 0 0
10/07/2014
7.69
 6,278,450 7.96 7.96 7.50 0 45,000 -0.4
09/07/2014
7.96
 2,652,430 7.78 7.96 7.78 5,000 0 0.0
08/07/2014
7.78
 2,212,140 7.87 7.87 7.69 0 0 0
07/07/2014
7.87
 6,781,670 7.87 7.96 7.69 0 350,000 -3.0
04/07/2014
7.87
 5,304,640 7.78 7.96 7.78 0 10,000 -0.1
03/07/2014
7.78
 4,615,380 7.69 7.87 7.69 0 2,000 -0.0
02/07/2014
7.69
 5,493,340 7.50 7.69 7.41 0 3,000 -0.0
01/07/2014
7.50
 2,743,050 7.50 7.59 7.41 10,000 25,000 -0.1
30/06/2014
7.50
 5,367,250 7.22 7.69 7.41 40,000 125,000 -0.7
27/06/2014
7.22
 4,711,380 7.13 7.41 7.13 0 5,500 -0.0
26/06/2014
7.13
 4,626,960 7.22 7.41 7.13 350,000 10,000 2.7
25/06/2014
7.22
 3,822,610 7.04 7.31 7.04 0 2,000 -0.0
24/06/2014
7.04
 2,579,660 6.94 7.13 6.76 0 0 0
23/06/2014
6.94
 2,109,240 7.04 7.22 6.85 0 0 0
20/06/2014
7.04
 2,174,900 7.13 7.31 6.94 0 0 0
19/06/2014
7.13
 7,344,300 7.13 7.22 6.67 15,000 0 0.1
18/06/2014
7.13
 5,211,110 7.31 7.50 7.13 0 15,000 -0.1
17/06/2014
7.31
 8,850,900 6.85 7.31 7.04 2,000 23,000 -0.2
16/06/2014
6.85
 7,251,850 6.48 6.85 6.48 0 5,480 -0.0
13/06/2014
6.48
 1,803,640 6.48 6.57 6.39 0 0 0
12/06/2014
6.48
 2,371,290 6.57 6.67 6.39 0 0 0
11/06/2014
6.57
 3,987,840 6.39 6.57 6.30 500,000 2,010 3.5
10/06/2014
6.39
 3,723,180 6.57 6.57 6.30 0 0 0
09/06/2014
6.57
 5,680,760 6.39 6.76 6.39 860,070 0 6.1
06/06/2014
6.39
 4,918,340 6.02 6.39 6.11 377,940 182,500 1.3
05/06/2014
6.02
 3,212,170 5.93 6.11 5.74 300,000 0 1.9
04/06/2014
5.93
 3,197,000 6.20 6.20 5.83 0 5,000 -0.0
03/06/2014
6.20
 2,541,170 5.93 6.20 5.93 25,000 5,000 0.1
02/06/2014
5.93
 4,102,140 6.11 6.30 5.83 0 0 0
30/05/2014
6.11
 4,029,540 6.39 6.48 6.11 6,000 0 0.0
29/05/2014
6.39
 4,702,690 6.67 6.76 6.39 0 5,000 -0.0
28/05/2014
6.67
 6,168,070 6.76 6.94 6.67 5,000 0 0.0
27/05/2014
6.76
 8,450,290 6.39 6.76 6.39 550,000 15,000 3.5
26/05/2014
6.39
 4,493,460 6.20 6.48 5.93 5,000 0 0.0
23/05/2014
6.20
 6,308,320 6.67 6.67 6.20 10,500 0 0.1
22/05/2014
6.67
 6,064,400 6.57 6.85 6.39 680,890 0 4.6
21/05/2014
6.57
 5,112,500 6.20 6.57 6.30 10,000 0 0.1
20/05/2014
6.20
 7,067,710 5.83 6.20 5.83 10,000 0 0.1
19/05/2014
5.83
 5,232,230 5.46 5.83 5.46 0 0 0
16/05/2014
5.46
 3,983,690 5.19 5.46 5.09 10,000 0 0.1
15/05/2014
5.19
 6,997,670 5 5.28 4.91 1,300,000 0 7.4
14/05/2014
5
 4,071,140 4.72 5 4.63 0 0 0
13/05/2014
4.72
 3,507,440 5 5 4.72 0 0 0
12/05/2014
5
 4,420,690 5.37 5.37 5 0 0 0
09/05/2014
5.37
 4,400,590 5.65 5.65 5.28 0 0 0
08/05/2014
5.65
 2,095,480 6.02 6.02 5.65 0 0 0
07/05/2014
6.02
 1,743,630 6.02 6.30 5.83 140,000 0 0.9
06/05/2014
6.02
 3,665,950 6.11 6.11 5.74 0 0 0
05/05/2014
6.11
 3,912,470 6.48 6.57 6.11 0 0 0
29/04/2014
6.48
 1,794,810 6.48 6.57 6.39 0 5,350 -0.0
28/04/2014
6.48
 1,338,350 6.76 6.76 6.48 0 0 0
25/04/2014
6.76
 1,845,140 6.67 6.85 6.67 0 0 0
24/04/2014
6.67
 1,554,190 6.57 6.76 6.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |