CTCP Tư vấn Thương mại Dịch vụ Địa Ốc Hoàng Quân (hqc)

3.47
0.03
(0.87%)
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)
30/01/2013
4.24
 1,706,490 4.24 4.32 4.17 16,500 0 0.1
29/01/2013
4.24
 2,575,800 4.09 4.32 4.01 55,200 40,000 0.1
28/01/2013
4.09
 3,331,020 4.32 4.48 4.09 22,010 0 0.1
25/01/2013
4.32
 2,470,740 4.09 4.32 4.17 75,000 0 0.4
24/01/2013
4.09
 2,065,010 3.86 4.09 3.86 40,000 0 0.2
23/01/2013
3.86
 2,400,790 4.09 4.09 3.86 0 0 0
22/01/2013
4.09
 1,699,700 4.32 4.32 4.09 0 0 0
21/01/2013
4.32
 2,327,200 4.17 4.40 4.17 7,000 0 0.0
18/01/2013
4.17
 3,465,330 4.09 4.32 4.09 10,000 0 0.1
17/01/2013
4.09
 4,264,490 4.01 4.24 4.01 40,000 0 0.2
16/01/2013
4.01
 2,027,680 3.78 4.01 4.01 57,000 0 0.3
15/01/2013
3.78
 1,923,970 3.55 3.78 3.63 0 0 0
14/01/2013
3.55
 1,288,470 3.55 3.63 3.40 0 100,000 -0.5
11/01/2013
3.55
 1,549,190 3.55 3.63 3.47 15,000 0 0.1
10/01/2013
3.55
 678,170 3.55 3.63 3.40 0 0 0
09/01/2013
3.55
 1,951,370 3.70 3.78 3.55 50,000 0 0.2
08/01/2013
3.70
 1,501,750 3.63 3.78 3.63 0 0 0
07/01/2013
3.63
 1,065,010 3.63 3.78 3.55 0 0 0
04/01/2013
3.63
 1,643,940 3.70 3.78 3.55 50,000 0 0.2
03/01/2013
3.70
 1,882,460 3.78 3.94 3.63 650 30,000 -0.1
02/01/2013
3.78
 1,009,690 3.63 3.78 3.78 0 0 0
28/12/2012
3.63
 2,268,490 3.47 3.63 3.55 0 0 0
27/12/2012
3.47
 1,261,360 3.32 3.47 3.32 0 0 0
26/12/2012
3.32
 686,210 3.24 3.40 3.16 30,000 0 0.1
25/12/2012
3.24
 314,570 3.24 3.32 3.16 0 0 0
24/12/2012
3.24
 365,260 3.32 3.40 3.24 10 0 0.0
21/12/2012
3.32
 443,220 3.40 3.40 3.24 0 0 0
20/12/2012
3.40
 788,560 3.40 3.55 3.40 0 0 0
19/12/2012
3.40
 994,770 3.24 3.40 3.32 0 0 0
18/12/2012
3.24
 363,930 3.32 3.32 3.16 0 0 0
17/12/2012
3.32
 401,840 3.24 3.32 3.16 0 0 0
14/12/2012
3.24
 606,960 3.24 3.32 3.16 0 0 0
13/12/2012
3.24
 614,560 3.40 3.40 3.24 0 0 0
12/12/2012
3.40
 545,660 3.32 3.40 3.24 0 0 0
11/12/2012
3.32
 560,400 3.40 3.40 3.24 0 0 0
10/12/2012
3.40
 802,560 3.32 3.47 3.24 0 0 0
07/12/2012
3.32
 611,990 3.32 3.40 3.16 0 0 0
06/12/2012
3.32
 652,610 3.24 3.40 3.16 0 0 0
05/12/2012
3.24
 879,730 3.16 3.32 3.16 0 0 0
04/12/2012
3.16
 422,820 3.09 3.16 3.01 0 6,000 -0.0
03/12/2012
3.09
 146,560 3.09 3.09 3.01 0 0 0
30/11/2012
3.09
 266,890 3.16 3.16 3.01 0 0 0
29/11/2012
3.16
 273,550 3.09 3.16 3.01 0 0 0
28/11/2012
3.09
 462,640 3.09 3.16 3.09 0 0 0
27/11/2012
3.09
 298,960 3.01 3.09 3.01 0 0 0
26/11/2012
3.01
 192,560 3.09 3.09 3.01 0 0 0
23/11/2012
3.09
 718,500 3.16 3.16 3.01 6,000 0 0.0
22/11/2012
3.16
 202,590 3.09 3.16 3.01 0 0 0
21/11/2012
3.09
 265,440 3.09 3.16 3.09 0 0 0
20/11/2012
3.09
 313,510 3.01 3.09 3.01 0 0 0
19/11/2012
3.01
 195,470 3.09 3.16 3.01 0 0 0
16/11/2012
3.09
 432,130 3.09 3.16 3.01 0 0 0
15/11/2012
3.09
 598,370 3.24 3.24 3.09 0 0 0
14/11/2012
3.24
 485,720 3.24 3.24 3.16 0 0 0
13/11/2012
3.24
 469,680 3.40 3.40 3.24 1,800 0 0.0
12/11/2012
3.40
 696,970 3.47 3.47 3.32 0 0 0
09/11/2012
3.47
 734,190 3.32 3.47 3.32 0 0 0
08/11/2012
3.32
 514,280 3.32 3.40 3.24 0 0 0
07/11/2012
3.32
 646,350 3.24 3.40 3.24 0 0 0
06/11/2012
3.24
 435,650 3.16 3.32 3.16 0 0 0
05/11/2012
3.16
 277,800 3.24 3.32 3.09 0 0 0
02/11/2012
3.24
 683,880 3.40 3.40 3.24 0 0 0
01/11/2012
3.40
 930,890 3.32 3.47 3.24 0 0 0
31/10/2012
3.32
 374,000 3.32 3.32 3.16 0 0 0
30/10/2012
3.32
 294,480 3.24 3.32 3.16 0 0 0
29/10/2012
3.24
 263,300 3.24 3.32 3.16 0 0 0
26/10/2012
3.24
 922,150 3.09 3.24 3.09 0 0 0
25/10/2012
3.09
 551,690 3.16 3.16 3.01 0 0 0
24/10/2012
3.16
 393,340 3.09 3.16 3.09 0 0 0
23/10/2012
3.09
 504,430 3.01 3.09 3.01 0 10 -0
22/10/2012
3.01
 663,160 3.09 3.09 2.93 0 0 0
19/10/2012
3.09
 764,050 3.16 3.24 3.01 0 0 0
18/10/2012
3.16
 592,010 3.09 3.24 3.09 10 0 0.0
17/10/2012
3.09
 660,970 3.01 3.09 3.09 0 0 0
16/10/2012
3.01
 251,930 2.93 3.01 3.01 0 0 0
15/10/2012
2.93
 901,160 3.01 3.09 2.93 0 0 0
12/10/2012
3.01
 1,003,360 2.93 3.01 3.01 0 50,000 -0.2
11/10/2012
2.93
 24,930 2.85 2.93 2.93 0 0 0
10/10/2012
2.85
 521,990 2.78 2.85 2.78 0 0 0
09/10/2012
2.78
 228,290 2.70 2.78 2.78 0 0 0
08/10/2012
2.70
 228,650 2.62 2.70 2.62 0 0 0
05/10/2012
2.62
 244,150 2.70 2.78 2.62 0 0 0
04/10/2012
2.70
 170,000 2.78 2.78 2.70 0 0 0
03/10/2012
2.78
 270,600 2.78 2.85 2.70 10 0 0.0
02/10/2012
2.78
 475,990 2.85 2.85 2.78 0 0 0
01/10/2012
2.85
 209,740 2.93 2.93 2.85 0 0 0
28/09/2012
2.93
 137,380 3.01 3.01 2.93 0 0 0
27/09/2012
3.01
 234,390 3.09 3.09 2.93 400 0 0.0
26/09/2012
3.09
 204,000 3.01 3.09 2.93 50,000 0 0.2
25/09/2012
3.01
 206,840 3.01 3.01 2.93 0 0 0
24/09/2012
3.01
 313,320 3.09 3.09 2.93 0 0 0
21/09/2012
3.09
 286,500 3.01 3.09 3.01 0 0 0
20/09/2012
3.01
 360,830 3.09 3.09 2.93 0 0 0
19/09/2012
3.09
 292,070 3.01 3.09 2.93 0 0 0
18/09/2012
3.01
 715,570 3.09 3.16 2.93 0 20,000 -0.1
17/09/2012
3.09
 966,770 3.01 3.09 3.01 0 30,000 -0.1
14/09/2012
3.01
 247,730 2.93 3.01 3.01 0 20,000 -0.1
13/09/2012
2.93
 437,270 2.85 2.93 2.78 0 0 0
12/09/2012
2.85
 212,500 2.85 2.93 2.85 0 0 0
11/09/2012
2.85
 1,148,570 2.93 2.93 2.85 50,000 48,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |