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)
18/04/2012
4.86
 1,415,090 4.63 4.86 4.71 25,000 0 0.2
17/04/2012
4.63
 667,630 4.48 4.63 4.55 6,000 0 0.0
16/04/2012
4.48
 1,136,750 4.32 4.48 4.24 1,000 0 0.0
13/04/2012
4.32
 5,228,240 4.17 4.32 4.17 9,000 53,980 -0.3
12/04/2012
4.17
 589,860 4.01 4.17 4.17 0 0 0
11/04/2012
4.01
 1,423,950 3.86 4.01 3.94 0 0 0
10/04/2012
3.86
 833,060 4.01 4.09 3.86 0 0 0
09/04/2012
4.01
 600,220 3.86 4.01 3.86 700 0 0.0
06/04/2012
3.86
 1,226,900 3.70 3.86 3.78 0 19,990 -0.1
05/04/2012
3.70
 1,085,950 3.86 3.94 3.70 0 3,000 -0.0
04/04/2012
3.86
 1,028,080 4.01 4.09 3.86 0 0 0
03/04/2012
4.01
 584,560 3.94 4.09 3.78 1,000 1,300 -0.0
30/03/2012
3.94
 661,950 4.09 4.09 3.94 0 15,000 -0.1
29/03/2012
4.09
 899,200 4.24 4.32 4.09 0 0 0
28/03/2012
4.24
 866,430 4.32 4.40 4.17 3,000 0 0.0
27/03/2012
4.32
 1,556,100 4.32 4.48 4.32 69,970 0 0.4
26/03/2012
4.32
 1,862,310 4.17 4.32 4.24 0 0 0
23/03/2012
4.17
 74,760 4.01 4.17 4.17 0 0 0
22/03/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
22/03/2012
4.01
 60,730 3.86 4.01 4.01 0 17,000 -0.1
21/03/2012
3.86
 1,473,180 3.76 3.86 3.70 8,500 0 0.1
20/03/2012
3.76
 2,035,710 3.76 3.76 3.60 10 0 0
19/03/2012
3.76
 1,752,580 3.91 3.96 3.76 11,000 0 0.1
16/03/2012
3.91
 215,780 3.76 3.91 3.91 0 0 0
15/03/2012
3.76
 1,252,500 3.60 3.76 3.65 0 0 0
14/03/2012
3.60
 1,664,440 3.45 3.60 3.40 0 0 0
13/03/2012
3.45
 792,730 3.34 3.50 3.34 0 0 0
12/03/2012
3.34
 1,108,440 3.40 3.40 3.24 12,000 0 0.1
09/03/2012
3.40
 997,400 3.24 3.40 3.29 5,000 0 0.0
08/03/2012
3.24
 1,350,600 3.09 3.24 3.09 0 0 0
07/03/2012
3.09
 1,001,920 2.98 3.09 2.88 0 5,000 -0.0
06/03/2012
2.98
 1,330,560 3.14 3.29 2.98 0 0 0
05/03/2012
3.14
 216,870 3.03 3.14 3.14 0 0 0
02/03/2012
3.03
 716,450 2.93 3.03 2.88 0 5,000 -0.0
01/03/2012
2.93
 575,050 2.93 2.98 2.83 0 0 0
29/02/2012
2.93
 806,490 2.88 2.98 2.83 7,500 0 0.0
28/02/2012
2.88
 1,386,540 2.98 3.09 2.88 5,050 11,800 -0.0
27/02/2012
2.98
 490,350 2.88 2.98 2.88 0 0 0
24/02/2012
2.88
 1,078,490 2.83 2.93 2.88 5,000 0 0.0
23/02/2012
2.83
 407,840 2.73 2.83 2.78 0 0 0
22/02/2012
2.73
 825,750 2.62 2.73 2.57 0 0 0
21/02/2012
2.62
 980,770 2.57 2.67 2.57 2,000 1,500 0.0
20/02/2012
2.57
 798,600 2.47 2.57 2.52 0 0 0
17/02/2012
2.47
 370,230 2.42 2.52 2.42 1,000 0 0.0
16/02/2012
2.42
 300,620 2.47 2.47 2.37 0 0 0
15/02/2012
2.47
 280,870 2.47 2.47 2.37 0 0 0
14/02/2012
2.47
 341,410 2.42 2.47 2.37 0 10,000 -0.0
13/02/2012
2.42
 474,910 2.52 2.52 2.42 0 0 0
10/02/2012
2.52
 186,330 2.62 2.62 2.52 0 0 0
09/02/2012
2.62
 416,160 2.62 2.67 2.52 0 30,000 -0.2
08/02/2012
2.62
 379,120 2.57 2.67 2.57 2,000 0 0.0
07/02/2012
2.57
 255,860 2.52 2.57 2.42 0 0 0
06/02/2012
2.52
 341,560 2.57 2.57 2.47 0 0 0
03/02/2012
2.57
 658,400 2.57 2.67 2.47 1,500 0 0.0
02/02/2012
2.57
 254,070 2.47 2.57 2.47 0 0 0
01/02/2012
2.47
 246,460 2.42 2.47 2.37 10,000 0 0.0
31/01/2012
2.42
 530,290 2.42 2.52 2.42 0 0 0
30/01/2012
2.42
 432,450 2.31 2.42 2.31 0 0 0
20/01/2012
2.31
 287,040 2.21 2.31 2.31 10,000 0 0.0
19/01/2012
2.21
 131,520 2.11 2.21 2.16 0 0 0
18/01/2012
2.11
 614,710 2.21 2.21 2.11 0 0 0
17/01/2012
2.21
 268,230 2.16 2.26 2.16 0 0 0
16/01/2012
2.16
 518,830 2.21 2.31 2.16 0 0 0
13/01/2012
2.21
 120,360 2.21 2.26 2.21 0 0 0
12/01/2012
2.21
 248,450 2.26 2.31 2.16 100 0 0.0
11/01/2012
2.26
 102,250 2.31 2.37 2.26 0 0 0
10/01/2012
2.31
 143,420 2.26 2.37 2.26 0 0 0
09/01/2012
2.26
 237,170 2.31 2.31 2.21 0 0 0
06/01/2012
2.31
 181,750 2.42 2.42 2.31 0 0 0
05/01/2012
2.42
 90,090 2.52 2.57 2.42 0 0 0
04/01/2012
2.52
 296,590 2.52 2.62 2.47 0 0 0
03/01/2012
2.52
 349,010 2.42 2.52 2.42 0 0 0
30/12/2011
2.42
 734,500 2.31 2.42 2.21 0 0 0
29/12/2011
2.31
 315,830 2.42 2.42 2.31 0 0 0
28/12/2011
2.42
 561,000 2.52 2.52 2.42 0 0 0
27/12/2011
2.52
 40,050 2.62 2.62 2.52 0 0 0
26/12/2011
2.62
 468,040 2.73 2.73 2.62 0 0 0
23/12/2011
2.73
 61,250 2.83 2.83 2.73 0 0 0
22/12/2011
2.83
 683,080 2.93 2.93 2.83 0 0 0
21/12/2011
2.93
 580,130 3.09 3.09 2.93 0 0 0
20/12/2011
3.09
 405,580 3.24 3.24 3.09 0 0 0
19/12/2011
3.24
 207,960 3.40 3.40 3.24 0 0 0
16/12/2011
3.40
 1,085,670 3.34 3.50 3.34 0 0 0
15/12/2011
3.34
 685,980 3.34 3.40 3.19 0 0 0
14/12/2011
3.34
 1,242,270 3.19 3.34 3.09 0 900 -0.0
13/12/2011
3.19
 609,590 3.24 3.24 3.09 0 0 0
12/12/2011
3.24
 284,040 3.40 3.40 3.24 6,060 0 0.0
09/12/2011
3.40
 982,050 3.40 3.40 3.29 0 0 0
08/12/2011
3.40
 402,660 3.29 3.45 3.29 0 0 0
07/12/2011
3.29
 271,900 3.40 3.40 3.24 0 0 0
06/12/2011
3.40
 580,600 3.55 3.65 3.40 0 0 0
05/12/2011
3.55
 558,140 3.40 3.55 3.45 0 0 0
02/12/2011
3.40
 336,680 3.29 3.45 3.29 0 0 0
01/12/2011
3.29
 298,380 3.40 3.45 3.24 0 0 0
30/11/2011
3.40
 775,820 3.55 3.55 3.40 0 0 0
29/11/2011
3.55
 930,470 3.50 3.65 3.50 0 0 0
28/11/2011
3.50
 526,950 3.34 3.50 3.40 0 0 0
25/11/2011
3.34
 506,570 3.34 3.34 3.24 0 0 0
24/11/2011
3.34
 731,820 3.24 3.34 3.14 0 0 0
23/11/2011
3.24
 850,940 3.24 3.40 3.19 0 50,000 -0.3
22/11/2011
3.24
 266,760 3.40 3.40 3.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |