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
(2024-08-21) 		-0.20 -5.48% 53,230,500 -1,044,200 -3.8
3.38
3.65
3.45
2 tháng
(2024-07-22) 		0.08 2.37% 123,042,600 473,500 1.7
3.31
3.68
3.45
3 tháng
(2024-06-24) 		-0.47 -11.99% 184,297,000 -143,004 -0.7
3.31
3.92
3.45
6 tháng
(2024-03-25) 		-1.08 -23.84% 581,341,600 234,395 0.2
3.31
4.53
3.45
12 tháng
(2023-09-26) 		-0.30 -8% 1,673,339,000 101,813 -0.7
2.93
4.72
3.45
24 tháng
(2022-10-03) 		0.11 3.29% 4,303,562,400 103,101 -3.5
1.61
5.10
3.45
36 tháng
(2021-10-06) 		-0.36 -9.45% 8,132,166,200 -2,798,937 -22.4
1.61
10.50
3.45
60 tháng
(2019-10-17) 		2.34 210.81% 13,542,098,590 -14,499,557 -48.4
0.95
10.50
3.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2023
4.24
 6,318,200 4.05 4.24 4.10 304,200 0 1.3
07/07/2023
4.05
 10,279,900 4.13 4.15 3.96 200 28,100 -0.1
06/07/2023
4.13
 8,443,200 4.28 4.29 4.12 4,100 2,000 0.0
05/07/2023
4.28
 5,026,100 4.23 4.31 4.23 400 0 0.0
04/07/2023
4.23
 5,205,200 4.19 4.25 4.19 10,000 73,900 -0.3
03/07/2023
4.19
 7,060,000 4.25 4.34 4.19 3,000 0 0.0
30/06/2023
4.25
 9,995,600 4.36 4.36 4.25 6,000 0 0.0
29/06/2023
4.36
 8,717,800 4.46 4.46 4.35 0 400 -0.0
28/06/2023
4.46
 5,155,200 4.49 4.52 4.43 0 5,000 -0.0
27/06/2023
4.49
 6,439,300 4.47 4.52 4.42 900 0 0.0
26/06/2023
4.47
 9,647,100 4.56 4.56 4.30 20,100 5,000 0.1
23/06/2023
4.56
 7,650,500 4.61 4.65 4.52 12,800 60,800 -0.2
22/06/2023
4.61
 10,522,000 4.51 4.62 4.51 0 8,900 -0.0
21/06/2023
4.51
 7,641,000 4.49 4.56 4.47 5,500 0 0.0
20/06/2023
4.49
 7,385,900 4.38 4.49 4.39 20,000 0 0.1
19/06/2023
4.38
 17,022,000 4.56 4.63 4.37 16,500 0 0.1
16/06/2023
4.56
 13,037,400 4.62 4.68 4.56 8,000 200 0.0
15/06/2023
4.62
 7,714,500 4.66 4.71 4.61 0 0 0
14/06/2023
4.66
 11,396,300 4.78 4.84 4.64 2,000 3,000 -0.0
13/06/2023
4.78
 26,868,100 4.66 4.84 4.67 2,100 20,500 -0.1
12/06/2023
4.66
 10,550,500 4.66 4.74 4.61 0 92,100 -0.4
09/06/2023
4.66
 11,270,900 4.68 4.71 4.56 15,000 0 0.1
08/06/2023
4.68
 28,296,800 4.73 4.90 4.68 5,600 300 0.0
07/06/2023
4.73
 15,791,300 4.64 4.75 4.64 79,500 25,000 0.3
06/06/2023
4.64
 11,528,500 4.59 4.66 4.56 6,100 200 0.0
05/06/2023
4.59
 14,966,900 4.68 4.71 4.59 33,000 2,000 0.1
02/06/2023
4.68
 14,558,200 4.74 4.83 4.66 25,000 10,000 0.1
01/06/2023
4.74
 21,082,000 4.65 4.90 4.70 2,000 91,600 -0.4
31/05/2023
4.65
 11,607,000 4.61 4.70 4.60 75,900 40,000 0.2
30/05/2023
4.61
 22,530,200 4.70 4.79 4.54 22,800 5,000 0.1
29/05/2023
4.70
 18,856,300 4.63 4.80 4.63 31,200 35,500 -0.0
26/05/2023
4.63
 10,826,200 4.59 4.72 4.61 3,000 108,700 -0.5
25/05/2023
4.59
 7,706,800 4.59 4.69 4.58 5,000 16,800 -0.1
24/05/2023
4.59
 9,546,000 4.54 4.70 4.55 1,000 6,500 -0.0
23/05/2023
4.54
 6,892,600 4.55 4.58 4.52 20,000 13,100 0.0
22/05/2023
4.55
 7,911,900 4.52 4.58 4.49 7,000 125,800 -0.5
19/05/2023
4.52
 16,589,800 4.63 4.63 4.37 43,500 7,500 0.2
18/05/2023
4.63
 7,551,000 4.66 4.70 4.62 21,600 1,000 0.1
17/05/2023
4.66
 10,743,700 4.66 4.83 4.60 9,100 0 0.0
16/05/2023
4.66
 12,324,700 4.62 4.71 4.59 2,000 4,500 -0.0
15/05/2023
4.62
 31,680,700 4.87 4.87 4.62 178,500 121,500 0.3
12/05/2023
4.87
 32,758,600 4.90 5.12 4.80 58,100 614,600 -2.7
11/05/2023
4.90
 12,037,100 4.58 4.90 4.90 0 102,200 -0.5
10/05/2023
4.58
 17,120,800 4.46 4.63 4.46 111,200 0 0.5
09/05/2023
4.46
 5,733,400 4.49 4.53 4.42 2,600 0 0.0
08/05/2023
4.49
 9,584,500 4.38 4.52 4.40 441,400 100 2.0
05/05/2023
4.38
 9,924,200 4.43 4.45 4.33 139,000 57,400 0.4
04/05/2023
4.43
 12,671,600 4.53 4.54 4.35 4,600 2,000 0.0
28/04/2023
4.53
 12,226,000 4.51 4.59 4.48 0 49,200 -0.2
27/04/2023
4.51
 11,427,400 4.46 4.54 4.44 0 14,300 -0.1
26/04/2023
4.46
 10,840,500 4.52 4.58 4.40 63,200 31,300 0.1
25/04/2023
4.52
 16,901,700 4.53 4.79 4.50 191,400 60,200 0.6
24/04/2023
4.53
 33,934,600 4.24 4.53 4.27 64,100 162,400 -0.4
21/04/2023
4.24
 6,586,000 4.26 4.33 4.16 30,000 46,500 -0.1
20/04/2023
4.26
 6,098,300 4.20 4.29 4.19 110,000 381,800 -1.2
19/04/2023
4.20
 9,069,300 4.35 4.37 4.20 5,500 4,100 0.0
18/04/2023
4.35
 6,574,200 4.30 4.37 4.25 0 20,000 -0.1
17/04/2023
4.30
 9,235,900 4.15 4.34 4.16 403,900 89,100 1.4
14/04/2023
4.15
 12,600,400 4.30 4.35 4.15 35,300 2,000 0.1
13/04/2023
4.30
 11,156,000 4.37 4.45 4.27 54,600 17,200 0.2
12/04/2023
4.37
 14,452,000 4.52 4.53 4.32 37,000 517,200 -2.1
11/04/2023
4.52
 16,508,300 4.49 4.52 4.26 29,800 0 0.1
10/04/2023
4.49
 19,984,300 4.34 4.71 4.42 29,700 39,600 -0.0
07/04/2023
4.34
 17,627,100 4.25 4.43 4.16 559,400 30,600 2.4
06/04/2023
4.25
 29,119,000 4.41 4.60 4.25 46,100 257,800 -0.9
05/04/2023
4.41
 37,932,600 4.17 4.46 4.18 59,900 329,600 -1.2
04/04/2023
4.17
 25,205,600 3.90 4.17 4.10 8,500 34,400 -0.1
03/04/2023
3.90
 30,029,400 3.65 3.90 3.88 100,000 23,300 0.3
31/03/2023
3.65
 9,564,300 3.67 3.72 3.56 0 0 -0.5
30/03/2023
3.67
 9,331,000 3.72 3.80 3.66 300 137,400 -0.5
29/03/2023
3.72
 8,101,300 3.73 3.74 3.67 13,600 17,300 -0.0
28/03/2023
3.73
 19,802,400 3.65 3.90 3.72 3,300 0 0.0
27/03/2023
3.65
 12,080,700 3.56 3.67 3.58 137,400 3,000 0.5
24/03/2023
3.56
 13,919,400 3.48 3.69 3.46 600 90,000 -0.3
23/03/2023
3.48
 4,760,600 3.49 3.49 3.43 0 0 0
22/03/2023
3.49
 5,303,700 3.43 3.58 3.45 500 0 0.0
21/03/2023
3.43
 5,762,400 3.40 3.50 3.38 30,000 0 0.6
20/03/2023
3.40
 10,945,000 3.53 3.60 3.35 1,500 0 0.0
17/03/2023
3.53
 5,488,700 3.52 3.61 3.49 0 21,000 -0.1
16/03/2023
3.52
 5,768,200 3.65 3.65 3.51 60,300 35,000 0.1
15/03/2023
3.65
 14,579,200 3.57 3.74 3.60 4,000 28,100 -0.1
14/03/2023
3.57
 12,552,700 3.63 3.74 3.48 1,366 0 0.0
13/03/2023
3.63
 21,514,800 3.40 3.63 3.49 30,000 31,400 -0.0
10/03/2023
3.40
 8,196,600 3.49 3.49 3.38 400 0 0.0
09/03/2023
3.49
 8,981,700 3.49 3.56 3.45 0 23,000 -0.1
08/03/2023
3.49
 10,326,700 3.40 3.52 3.30 20,100 13,700 0.0
07/03/2023
3.40
 14,513,600 3.38 3.55 3.33 19,000 406,900 -1.3
06/03/2023
3.38
 4,002,700 3.16 3.38 3.28 0 20,000 -0.1
03/03/2023
3.16
 15,908,300 3.37 3.45 3.16 57,400 66,500 -0.0
02/03/2023
3.37
 10,919,000 3.48 3.62 3.37 11,800 136,500 -0.4
01/03/2023
3.48
 26,672,700 3.45 3.49 3.21 453,900 40,700 1.4
28/02/2023
3.45
 19,033,400 3.70 3.80 3.45 3,000 27,100 -0.1
27/02/2023
3.70
 20,464,200 3.90 4.06 3.67 41,100 52,400 -0.0
24/02/2023
3.90
 32,423,600 3.65 3.90 3.70 175,502 32,600 0.6
23/02/2023
3.65
 20,913,500 3.46 3.65 3.36 31,400 26,600 0.0
22/02/2023
3.46
 51,054,400 3.24 3.46 3.36 41,400 227,130 -0.6
21/02/2023
3.24
 4,896,300 3.03 3.24 3.24 0 0 -0.1
20/02/2023
3.03
 4,418,500 2.84 3.03 3.03 0 0 -0.1
17/02/2023
2.84
 6,118,900 2.87 2.97 2.82 4,000 26,200 -0.1
16/02/2023
2.87
 4,611,500 2.79 2.94 2.81 59,300 104,800 -0.1

Chính sách bảo mật | Điều khoản sử dụng |