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)
20/11/2013
6.85
 3,709,140 6.67 6.85 6.67 10,000 146,260 -1.0
19/11/2013
6.67
 2,668,180 6.67 6.76 6.57 0 66,730 -0.5
18/11/2013
6.67
 3,329,010 6.57 6.85 6.57 1,000 50,000 -0.4
15/11/2013
6.57
 2,554,460 6.57 6.67 6.39 0 0 0
14/11/2013
6.57
 2,948,260 6.39 6.67 6.48 1,000 2,000 -0.0
13/11/2013
6.39
 3,921,960 6.30 6.48 6.30 91,000 0 0.7
12/11/2013
6.30
 4,261,370 6.57 6.76 6.30 1,000 10,000 -0.1
11/11/2013
6.57
 4,606,480 6.20 6.57 6.20 0 172,350 -1.2
08/11/2013
6.20
 3,459,480 6.02 6.30 6.02 2,000 0 0.0
07/11/2013
6.02
 4,619,880 5.93 6.30 5.93 0 5,000 -0.0
06/11/2013
5.93
 1,934,900 6.02 6.11 5.93 7,000 0 0.0
05/11/2013
6.02
 4,222,830 5.83 6.11 5.83 3,500 0 0.0
04/11/2013
5.83
 1,294,690 5.65 5.83 5.65 10,000 0 0.1
01/11/2013
5.65
 720,290 5.74 5.74 5.65 0 0 0
31/10/2013
5.74
 1,728,720 5.74 5.74 5.56 0 0 0
30/10/2013
5.74
 778,610 5.74 5.83 5.65 0 20,000 -0.1
29/10/2013
5.74
 1,373,790 5.74 5.74 5.56 0 3,780 -0.0
28/10/2013
5.74
 1,771,810 5.83 5.93 5.65 0 0 0
25/10/2013
5.83
 1,511,610 5.74 5.83 5.65 4,600 0 0.0
24/10/2013
5.74
 2,080,730 5.93 6.02 5.74 16,000 0 0.1
23/10/2013
5.93
 2,143,750 5.93 6.11 5.83 10 0 0.0
22/10/2013
5.93
 2,596,430 6.02 6.11 5.74 10 75,000 -0.5
21/10/2013
6.02
 5,522,770 5.65 6.02 5.93 10,000 430,000 -2.7
18/10/2013
5.65
 2,127,790 5.56 5.74 5.46 10,000 300,000 -1.8
17/10/2013
5.56
 1,704,930 5.56 5.74 5.46 70,000 0 0.4
16/10/2013
5.56
 1,588,120 5.56 5.65 5.56 0 0 0
15/10/2013
5.56
 1,092,380 5.46 5.65 5.46 0 0 0
14/10/2013
5.46
 952,600 5.56 5.65 5.46 130,000 0 0.8
11/10/2013
5.56
 2,020,690 5.46 5.65 5.56 500,000 10,000 2.9
10/10/2013
5.46
 2,271,250 5.74 5.83 5.46 0 0 0
09/10/2013
5.74
 4,094,170 5.65 5.83 5.56 100,000 550,000 -2.8
08/10/2013
5.65
 1,712,440 5.83 5.83 5.56 0 0 0
07/10/2013
5.83
 2,157,820 5.65 5.83 5.65 0 0 0
04/10/2013
5.65
 2,257,090 5.65 5.74 5.46 0 0 0
03/10/2013
5.65
 1,624,210 5.65 5.74 5.46 0 0 0
02/10/2013
5.65
 3,026,990 5.46 5.74 5.37 0 0 0
01/10/2013
5.46
 2,376,810 5.56 5.65 5.37 100 0 0.0
30/09/2013
5.56
 1,845,470 5.46 5.56 5.37 0 0 0
27/09/2013
5.46
 1,037,730 5.37 5.56 5.28 50,000 0 0.3
26/09/2013
5.37
 1,225,950 5.37 5.46 5.28 0 2,000 -0.0
25/09/2013
5.37
 2,760,210 5.28 5.56 5.09 0 0 0
24/09/2013
5.28
 1,347,560 5.19 5.28 5.09 0 0 0
23/09/2013
5.19
 1,400,430 4.91 5.19 4.81 0 0 0
20/09/2013
4.91
 883,760 5 5 4.81 0 0 0
19/09/2013
5
 819,520 5 5.09 4.91 0 0 0
18/09/2013
5
 1,417,440 5.09 5.19 4.91 155,150 0 0.8
17/09/2013
5.09
 1,158,120 5.09 5.19 5 0 0 0
16/09/2013
5.09
 968,360 5.09 5.19 5 250,000 0 1.4
13/09/2013
5.09
 484,330 5.28 5.28 5.09 0 0 0
12/09/2013
5.28
 441,940 5.19 5.28 5.09 0 0 0
11/09/2013
5.19
 1,061,580 5.09 5.28 5.09 250,000 0 1.4
10/09/2013
5.09
 1,143,800 4.91 5.19 5 0 0 0
09/09/2013
4.91
 1,074,840 5.09 5.09 4.91 140,190 1,000 0.7
06/09/2013
5.09
 632,130 5.09 5.19 5 12,000 0 0.1
05/09/2013
5.09
 2,049,770 5.09 5.19 4.91 0 15,000 -0.1
04/09/2013
5.09
 1,116,930 5.28 5.37 5.09 0 0 0
03/09/2013
5.28
 475,120 5.46 5.46 5.28 10,000 0 0.1
30/08/2013
5.46
 714,690 5.28 5.46 5.28 0 0 0
29/08/2013
5.28
 847,570 5.28 5.46 5.28 16,000 40,000 -0.1
28/08/2013
5.28
 2,206,140 5.56 5.56 5.28 0 609,970 -3.9
27/08/2013
5.56
 1,388,150 5.65 5.65 5.46 0 0 0
26/08/2013
5.65
 858,600 5.56 5.65 5.46 5,000 0 0.0
23/08/2013
5.56
 1,139,700 5.65 5.83 5.56 0 0 0
22/08/2013
5.65
 3,780,550 5.65 6.02 5.65 0 1,000 -0.0
21/08/2013
5.65
 1,141,740 5.74 5.74 5.56 0 6,180 -0.0
20/08/2013
5.74
 1,709,830 5.74 5.74 5.56 0 25,520 -0.2
19/08/2013
5.74
 1,572,670 5.83 5.83 5.65 0 20,000 -0.1
16/08/2013
5.83
 1,932,110 5.74 5.83 5.56 10,000 0 0.1
15/08/2013
5.74
 2,599,380 5.46 5.83 5.37 0 0 0
14/08/2013
5.46
 1,236,400 5.28 5.46 5.19 50,000 0 0.3
13/08/2013
5.28
 997,380 5.46 5.56 5.28 0 0 0
12/08/2013
5.46
 982,280 5.56 5.56 5.37 150,000 0 0.9
09/08/2013
5.56
 553,360 5.46 5.65 5.46 0 10,000 -0.1
08/08/2013
5.46
 1,981,340 5.56 5.56 5.46 400,000 15,000 2.3
07/08/2013
5.56
 1,027,530 5.65 5.74 5.46 0 0 0
06/08/2013
5.65
 860,580 5.56 5.65 5.46 0 0 0
05/08/2013
5.56
 2,250,090 5.46 5.74 5.46 25,000 27,630 -0.0
02/08/2013
5.46
 1,678,930 5.19 5.46 5.19 0 0 0
01/08/2013
5.19
 1,010,420 5.09 5.28 5 0 15,600 -0.1
31/07/2013
5.09
 944,270 5.09 5.19 5 0 0 0
30/07/2013
5.09
 1,306,760 5.19 5.28 5 0 0 0
29/07/2013
5.19
 1,688,510 5.46 5.46 5.09 0 0 0
26/07/2013
5.46
 1,075,150 5.46 5.56 5.37 0 0 0
25/07/2013
5.46
 1,680,800 5.46 5.74 5.46 0 0 0
24/07/2013
5.46
 2,865,450 5.74 5.74 5.37 0 35,000 -0.2
23/07/2013
5.74
 1,378,630 6.02 6.02 5.74 0 160,000 -1.0
22/07/2013
6.02
 1,935,770 6.20 6.20 5.93 0 0 0
19/07/2013
6.20
 1,417,680 6.20 6.30 6.11 0 0 0
18/07/2013
6.20
 2,813,940 6.30 6.30 6.11 0 0 0
17/07/2013
6.30
 1,757,730 6.20 6.39 6.02 0 0 0
16/07/2013
6.20
 1,021,180 6.20 6.30 6.11 0 39,000 -0.3
15/07/2013
6.20
 1,569,350 6.30 6.39 6.11 1,000 0 0.0
12/07/2013
6.30
 1,700,700 6.02 6.30 6.11 35,000 0 0.2
11/07/2013
6.02
 2,065,740 6.02 6.02 5.93 0 5,300 -0.0
10/07/2013
6.02
 1,556,420 6.02 6.11 5.93 0 0 0
09/07/2013
6.02
 1,311,230 6.02 6.11 5.93 100 0 0.0
08/07/2013
6.02
 1,258,470 6.30 6.30 6.02 40 0 0.0
05/07/2013
6.30
 1,257,980 6.30 6.39 6.20 4,500 0 0.0
04/07/2013
6.30
 2,206,180 6.11 6.39 6.02 1,000 0 0.0
03/07/2013
6.11
 954,980 6.20 6.30 6.11 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |