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

3.44
0.02
(0.58%)
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)
10/09/2012
2.93
 312,210 3.01 3.01 2.93 0 0 0
07/09/2012
3.01
 485,380 3.16 3.16 3.01 0 0 0
06/09/2012
3.16
 698,070 3.16 3.16 3.01 0 0 0
05/09/2012
3.16
 764,500 3.16 3.16 3.01 20,000 0 0.1
04/09/2012
3.16
 604,130 3.24 3.24 3.09 0 0 0
31/08/2012
3.24
 634,740 3.24 3.24 3.09 0 0 0
30/08/2012
3.24
 797,040 3.24 3.32 3.09 0 0 0
29/08/2012
3.24
 700,660 3.09 3.24 3.09 0 0 0
28/08/2012
3.09
 934,390 3.09 3.09 2.93 0 0 0
27/08/2012
3.09
 657,080 3.24 3.24 3.09 0 0 0
24/08/2012
3.24
 2,019,890 3.40 3.47 3.24 1,000 0 0.0
23/08/2012
3.40
 95,890 3.55 3.55 3.40 0 0 0
22/08/2012
3.55
 1,129,780 3.70 3.70 3.55 48,000 0 0.2
21/08/2012
3.70
 983,560 3.86 3.86 3.70 0 0 0
20/08/2012
3.86
 549,940 3.94 3.94 3.86 0 10,800 -0.1
17/08/2012
3.94
 570,880 3.94 3.94 3.78 0 0 0
16/08/2012
3.94
 607,040 3.86 3.94 3.78 0 5,000 -0.0
15/08/2012
3.86
 577,780 3.86 3.94 3.86 0 0 0
14/08/2012
3.86
 524,580 3.86 3.94 3.78 0 2,000 -0.0
13/08/2012
3.86
 501,480 3.86 3.86 3.78 0 0 0
10/08/2012
3.86
 848,480 3.94 3.94 3.78 0 0 0
09/08/2012
3.94
 693,670 3.94 4.01 3.86 0 0 0
08/08/2012
3.94
 581,130 3.86 3.94 3.86 7,000 0 0.0
07/08/2012
3.86
 655,340 3.86 3.94 3.78 8,800 0 0.0
06/08/2012
3.86
 738,030 3.70 3.86 3.86 0 0 0
03/08/2012
3.70
 469,590 3.70 3.86 3.70 0 0 0
02/08/2012
3.70
 413,290 3.70 3.86 3.70 0 100 -0.0
01/08/2012
3.70
 918,560 3.86 3.86 3.70 0 0 0
31/07/2012
3.86
 316,520 3.86 3.94 3.86 0 42,400 -0.2
30/07/2012
3.86
 237,570 3.86 3.94 3.78 0 0 0
27/07/2012
3.86
 561,510 4.01 4.01 3.86 0 0 0
26/07/2012
4.01
 403,890 3.86 4.01 3.94 0 0 0
25/07/2012
3.86
 1,574,430 4.01 4.01 3.86 0 0 0
24/07/2012
4.01
 1,033,520 4.17 4.17 4.01 0 0 0
23/07/2012
4.17
 1,531,760 4.24 4.32 4.17 0 0 0
20/07/2012
4.24
 417,840 4.09 4.24 4.24 0 0 0
19/07/2012
4.09
 1,517,090 3.94 4.09 4.01 0 0 0
18/07/2012
3.94
 506,010 4.01 4.09 3.86 0 0 0
17/07/2012
4.01
 324,970 3.86 4.01 3.78 4,000 0 0.0
16/07/2012
3.86
 622,690 3.94 4.01 3.86 0 0 0
13/07/2012
3.94
 994,560 3.78 3.94 3.78 0 0 0
12/07/2012
3.78
 263,100 3.78 3.86 3.70 0 0 0
11/07/2012
3.78
 284,690 3.86 3.86 3.70 0 0 0
10/07/2012
3.86
 504,900 3.78 3.86 3.63 0 27,390 -0.1
09/07/2012
3.78
 401,180 3.94 3.94 3.78 0 0 0
06/07/2012
3.94
 604,520 3.86 4.01 3.78 1,000 73,860 -0.4
05/07/2012
3.86
 771,490 3.70 3.86 3.55 0 6,500 -0.0
04/07/2012
3.70
 557,530 3.78 3.86 3.63 0 0 0
03/07/2012
3.78
 632,360 3.86 3.86 3.70 0 5,830 -0.0
02/07/2012
3.86
 459,080 3.86 3.94 3.78 150 0 0.0
29/06/2012
3.86
 391,850 3.86 4.01 3.86 1,000 1,000 0.0
28/06/2012
3.86
 751,460 3.78 3.94 3.78 0 10,000 -0.1
27/06/2012
3.78
 777,960 3.86 4.01 3.78 2,000 1,000 0.0
26/06/2012
3.86
 580,820 3.86 3.94 3.78 5,220 0 0.0
25/06/2012
3.86
 1,155,140 4.01 4.17 3.86 75,340 1,100 0.4
22/06/2012
4.01
 966,760 4.17 4.17 4.01 6,000 0 0.0
21/06/2012
4.17
 626,350 4.32 4.40 4.17 0 0 0
20/06/2012
4.32
 638,710 4.24 4.32 4.17 7,000 0 0.0
19/06/2012
4.24
 1,438,340 4.40 4.40 4.24 0 2,000 -0.0
18/06/2012
4.40
 1,544,190 4.32 4.48 4.32 0 2,000 -0.0
15/06/2012
4.32
 585,420 4.17 4.32 4.24 0 1,000 -0.0
14/06/2012
4.17
 979,280 4.24 4.40 4.17 6,100 0 0.0
13/06/2012
4.24
 1,392,480 4.32 4.32 4.17 0 0 0
12/06/2012
4.32
 1,742,280 4.48 4.48 4.32 0 0 0
11/06/2012
4.48
 1,794,590 4.40 4.55 4.40 0 2,600 -0.0
08/06/2012
4.40
 2,292,090 4.24 4.40 4.32 8,100 0 0.0
07/06/2012
4.24
 1,173,660 4.09 4.24 4.17 5,300 0 0.0
06/06/2012
4.09
 1,535,870 3.94 4.09 3.86 0 0 0
05/06/2012
3.94
 775,330 3.78 3.94 3.70 900 0 0.0
04/06/2012
3.78
 1,542,900 3.94 3.94 3.78 0 0 0
01/06/2012
3.94
 809,150 4.01 4.09 3.86 0 0 0
31/05/2012
4.01
 1,808,180 4.17 4.17 4.01 0 0 0
30/05/2012
4.17
 692,730 4.24 4.40 4.17 1,500 0 0.0
29/05/2012
4.24
 924,030 4.32 4.32 4.17 300 1,000 -0.0
28/05/2012
4.32
 1,395,010 4.32 4.48 4.24 1,000 3,000 -0.0
25/05/2012
4.32
 1,184,110 4.17 4.32 4.17 8,000 35,000 -0.1
24/05/2012
4.17
 1,100,510 4.32 4.32 4.17 0 0 0
23/05/2012
4.32
 868,510 4.48 4.48 4.32 1,000 0 0.0
22/05/2012
4.48
 1,850,770 4.55 4.71 4.40 46,000 5,000 0.2
21/05/2012
4.55
 2,878,660 4.40 4.55 4.24 11,000 5,000 0.0
18/05/2012
4.40
 379,980 4.63 4.63 4.40 500 0 0.0
17/05/2012
4.63
 2,054,240 4.86 4.94 4.63 5,000 4,000 0.0
16/05/2012
4.86
 2,653,080 5.09 5.09 4.86 0 21,300 -0.1
15/05/2012
5.09
 1,275,040 5.32 5.32 5.09 20,000 5,150 0.1
14/05/2012
5.32
 1,030,350 5.56 5.56 5.32 600 0 0.0
11/05/2012
5.56
 2,671,590 5.79 5.94 5.56 0 9,400 -0.1
10/05/2012
5.79
 3,030,180 5.56 5.79 5.63 7,950 1,000 0.1
09/05/2012
5.56
 3,449,520 5.32 5.56 5.25 13,000 10,000 0.0
08/05/2012
5.32
 3,454,540 5.40 5.56 5.25 0 0 0
07/05/2012
5.40
 2,214,620 5.17 5.40 5.17 5,000 30,000 -0.2
04/05/2012
5.17
 2,543,510 4.94 5.17 5.02 0 0 0
03/05/2012
4.94
 1,122,150 4.86 5.09 4.78 7,000 10 0.0
02/05/2012
4.86
 2,673,660 4.63 4.86 4.63 11,000 0 0.1
27/04/2012
4.63
 2,190,620 4.71 4.71 4.48 3,000 6,000 -0.0
26/04/2012
4.71
 1,163,370 4.71 4.86 4.63 0 13,000 -0.1
25/04/2012
4.71
 812,290 4.55 4.71 4.63 10 15,000 -0.1
24/04/2012
4.55
 1,066,980 4.55 4.63 4.40 0 0 0
23/04/2012
4.55
 1,612,620 4.40 4.55 4.40 0 0 0
20/04/2012
4.40
 1,926,930 4.63 4.63 4.40 5,000 5,000 -0.0
19/04/2012
4.63
 3,160,790 4.86 5.02 4.63 11,000 710 0.1

Chính sách bảo mật | Điều khoản sử dụng |