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)
23/04/2014
6.57
 2,547,520 6.85 6.94 6.57 0 100 -0.0
22/04/2014
6.85
 3,732,600 6.48 6.85 6.39 0 0 0
21/04/2014
6.48
 2,891,530 6.85 6.85 6.48 3,000 0 0.0
18/04/2014
6.85
 3,070,340 7.31 7.31 6.85 2,000 0 0.0
17/04/2014
7.31
 2,079,600 7.22 7.50 7.22 0 0 0
16/04/2014
7.22
 4,043,320 7.50 7.50 7.04 135,300 38,600 0.8
15/04/2014
7.50
 4,652,990 8.06 8.06 7.50 12,700 0 0.1
14/04/2014
8.06
 2,110,850 8.24 8.33 7.96 6,000 5,000 0.0
11/04/2014
8.24
 3,049,720 8.33 8.33 8.15 0 15,000 -0.1
10/04/2014
8.33
 2,935,860 8.43 8.61 8.24 10,050 0 0.1
08/04/2014
8.43
 2,530,340 8.33 8.52 8.24 0 0 0
07/04/2014
8.33
 2,442,420 8.24 8.52 8.15 26,000 0 0.2
04/04/2014
8.24
 1,968,870 8.43 8.43 8.06 0 0 0
03/04/2014
8.43
 3,289,260 7.96 8.43 7.96 5,000 0 0.0
02/04/2014
7.96
 6,103,600 8.33 8.43 7.78 22,000 10,000 0.1
01/04/2014
8.33
 5,029,070 8.89 8.89 8.33 46,500 0 0.4
31/03/2014
8.89
 3,226,670 9.07 9.17 8.80 0 0 0
28/03/2014
9.07
 6,554,330 8.98 9.35 8.98 10,100 0 0.1
27/03/2014
8.98
 5,078,690 8.98 9.07 8.70 0 0 0
26/03/2014
8.98
 10,374,920 9.07 9.44 8.61 0 30,000 -0.3
25/03/2014
9.07
 6,829,440 9.26 9.44 8.98 0 0 0
24/03/2014
9.26
 9,459,270 8.70 9.26 8.70 0 0 0
21/03/2014
8.70
 8,207,290 8.43 8.70 8.33 30,000 2,000 0.3
20/03/2014
8.43
 4,376,280 8.43 8.61 8.24 0 0 0
19/03/2014
8.43
 7,906,990 8.33 8.43 8.06 30,000 36,550 -0.1
18/03/2014
8.33
 9,454,570 8.33 8.61 8.33 0 48,000 -0.4
17/03/2014
8.33
 5,569,930 8.15 8.52 8.24 0 0 0
14/03/2014
8.15
 3,002,840 8.24 8.43 8.06 20,100 25,000 -0.0
13/03/2014
8.24
 3,804,560 8.06 8.24 7.96 0 0 0
12/03/2014
8.06
 7,061,290 8.33 8.33 7.87 30,150 0 0.3
11/03/2014
8.33
 6,182,550 8.43 8.61 8.24 0 10,000 -0.1
10/03/2014
8.43
 6,879,000 8.06 8.61 8.06 0 25,000 -0.2
07/03/2014
8.06
 5,745,420 7.87 8.15 7.87 0 0 0
06/03/2014
7.87
 4,785,840 7.59 7.96 7.69 0 0 0
05/03/2014
7.59
 2,294,470 7.59 7.78 7.59 0 0 0
04/03/2014
7.59
 3,747,780 7.59 7.69 7.31 0 0 0
03/03/2014
7.59
 3,820,780 7.78 7.96 7.50 0 10 -0.0
28/02/2014
7.78
 2,842,130 7.69 7.87 7.59 0 0 0
27/02/2014
7.69
 8,691,580 7.69 8.15 7.59 0 500,000 -4.3
26/02/2014
7.69
 2,536,510 7.69 7.78 7.50 0 0 0
25/02/2014
7.69
 3,152,590 7.59 7.78 7.59 0 0 0
24/02/2014
7.59
 3,450,680 7.41 7.69 7.31 14,210 0 0.1
21/02/2014
7.41
 2,616,190 7.41 7.50 7.13 0 0 0
20/02/2014
7.41
 7,357,120 7.96 8.06 7.41 0 0 0
19/02/2014
7.96
 3,588,890 7.96 8.06 7.78 2,340 0 0.0
18/02/2014
7.96
 6,591,970 7.50 7.96 7.50 40,010 0 0.3
17/02/2014
7.50
 3,142,890 7.50 7.69 7.31 200 0 0.0
14/02/2014
7.50
 3,281,340 7.41 7.59 7.41 0 0 0
13/02/2014
7.41
 4,391,050 7.41 7.69 7.31 0 0 0
12/02/2014
7.41
 2,201,920 7.31 7.41 7.22 0 0 0
11/02/2014
7.31
 3,560,040 7.31 7.59 7.22 0 0 0
10/02/2014
7.31
 2,129,850 7.13 7.31 7.04 0 50 -0.0
07/02/2014
7.13
 2,193,580 7.13 7.22 7.04 25,000 0 0.2
06/02/2014
7.13
 1,914,750 6.94 7.22 7.04 0 1,260 -0.0
27/01/2014
6.94
 1,878,320 6.85 7.04 6.85 0 0 0
24/01/2014
6.85
 1,283,150 6.85 6.94 6.76 0 0 0
23/01/2014
6.85
 1,544,920 6.67 6.94 6.57 1,970 0 0.0
22/01/2014
6.67
 1,629,840 6.85 6.94 6.67 10 0 0.0
21/01/2014
6.85
 2,124,960 6.67 6.85 6.48 20 0 0.0
20/01/2014
6.67
 5,993,390 7.13 7.13 6.67 0 0 0
17/01/2014
7.13
 3,018,490 7.13 7.31 7.04 0 0 0
16/01/2014
7.13
 2,771,110 7.31 7.41 7.13 0 0 0
15/01/2014
7.31
 5,197,960 7.41 7.59 7.31 0 0 0
14/01/2014
7.41
 1,795,040 7.41 7.50 7.31 0 20 -0.0
13/01/2014
7.41
 2,916,730 7.41 7.59 7.31 0 0 0
10/01/2014
7.41
 5,028,900 7.31 7.78 7.41 475,000 10,000 3.7
09/01/2014
7.31
 2,528,940 7.31 7.41 7.22 0 5,220 -0.0
08/01/2014
7.31
 1,934,340 7.22 7.41 7.22 0 0 0
07/01/2014
7.22
 2,420,690 7.41 7.50 7.22 1,000 0 0.0
06/01/2014
7.41
 4,153,170 7.13 7.59 7.04 1,500 500,000 -3.8
03/01/2014
7.13
 2,414,300 7.22 7.31 7.13 0 0 0
02/01/2014
7.22
 2,929,200 7.13 7.41 7.04 2,000 0 0.0
31/12/2013
7.13
 3,311,720 6.85 7.22 6.85 0 0 0
30/12/2013
6.85
 4,144,000 7.13 7.31 6.67 0 0 0
27/12/2013
7.13
 5,650,620 7.59 7.59 7.13 0 0 0
26/12/2013
7.59
 4,897,780 7.78 7.96 7.59 15,000 15,000 0
25/12/2013
7.78
 8,036,080 7.41 7.87 7.22 23,000 30,000 -0.1
24/12/2013
7.41
 6,602,000 7.22 7.59 7.13 10,000 35,000 -0.2
23/12/2013
7.22
 6,689,180 7.22 7.59 7.22 0 0 0
20/12/2013
7.22
 5,220,950 6.76 7.22 7.13 39,910 0 0.3
19/12/2013
6.76
 5,013,420 6.39 6.76 6.39 40,090 0 0.3
18/12/2013
6.39
 1,616,370 6.39 6.48 6.30 0 0 0
17/12/2013
6.39
 2,026,520 6.30 6.48 6.20 0 0 0
16/12/2013
6.30
 1,372,140 6.30 6.39 6.20 0 0 0
13/12/2013
6.30
 1,083,420 6.30 6.39 6.20 1,000 0 0.0
12/12/2013
6.30
 2,296,410 6.20 6.39 6.11 1,000 20,000 -0.1
11/12/2013
6.20
 3,119,120 6.48 6.48 6.20 0 10,000 -0.1
10/12/2013
6.48
 2,892,370 6.39 6.57 6.30 0 0 0
09/12/2013
6.39
 3,829,850 6.57 6.67 6.39 0 0 0
06/12/2013
6.57
 2,132,420 6.57 6.67 6.57 0 0 0
05/12/2013
6.57
 2,839,660 6.67 6.76 6.48 0 0 0
04/12/2013
6.67
 4,873,360 6.48 6.76 6.48 0 0 0
03/12/2013
6.48
 2,687,940 6.48 6.67 6.48 5,000 0 0.0
02/12/2013
6.48
 1,665,020 6.39 6.48 6.30 5,000 0 0.0
29/11/2013
6.39
 3,346,400 6.48 6.57 6.30 0 5,000 -0.0
28/11/2013
6.48
 5,438,840 6.57 6.76 6.48 0 18,000 -0.1
27/11/2013
6.57
 5,116,380 6.48 6.67 6.39 500,000 36,000 3.3
26/11/2013
6.48
 3,494,820 6.20 6.57 6.11 0 0 0
25/11/2013
6.20
 5,198,360 6.39 6.39 6.02 0 0 0
22/11/2013
6.39
 5,281,660 6.39 6.48 6.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |