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)
15/02/2023
2.79
 7,368,800 2.61 2.79 2.65 8,900 30,000 -0.1
14/02/2023
2.61
 2,349,800 2.57 2.65 2.58 0 7,300 -0.0
13/02/2023
2.57
 5,534,400 2.75 2.75 2.56 141,000 57,300 0.2
10/02/2023
2.75
 2,637,900 2.82 2.83 2.75 100 0 0.0
09/02/2023
2.82
 1,872,300 2.81 2.85 2.79 0 0 0.2
08/02/2023
2.81
 4,479,000 2.82 2.87 2.73 94,600 35,000 0.2
07/02/2023
2.82
 4,804,000 2.89 2.93 2.78 0 45,700 -0.1
06/02/2023
2.89
 3,494,500 2.81 2.93 2.78 0 30,000 -0.1
03/02/2023
2.81
 3,472,000 2.78 2.85 2.78 0 197,400 -0.6
02/02/2023
2.78
 6,433,000 2.86 2.91 2.75 51,000 42,500 0.0
01/02/2023
2.86
 9,433,300 3.04 3.10 2.86 50,000 55,500 -0.0
31/01/2023
3.04
 9,494,100 3.03 3.13 2.93 3,200 296,600 -0.9
30/01/2023
3.03
 14,238,700 2.84 3.03 2.88 0 52,200 -0.2
27/01/2023
2.84
 5,718,200 2.73 2.84 2.76 162,600 40,000 0.3
19/01/2023
2.73
 3,912,600 2.77 2.79 2.73 76,200 30,500 0.1
18/01/2023
2.77
 5,701,300 2.65 2.78 2.67 167,000 1,000 0.5
17/01/2023
2.65
 3,077,300 2.56 2.66 2.56 158,100 39,900 0.3
16/01/2023
2.56
 4,245,300 2.66 2.70 2.54 65,000 114,100 -0.1
13/01/2023
2.66
 3,172,100 2.68 2.72 2.66 19,500 44,300 -0.1
12/01/2023
2.68
 2,227,300 2.68 2.73 2.67 50,300 3,100 0.1
11/01/2023
2.68
 3,926,800 2.67 2.76 2.68 191,600 24,400 0.4
10/01/2023
2.67
 3,672,400 2.70 2.73 2.62 68,600 24,100 0.1
09/01/2023
2.70
 2,311,000 2.73 2.81 2.70 0 152,100 -0.4
06/01/2023
2.73
 5,088,500 2.72 2.76 2.69 44,400 111,300 -0.2
05/01/2023
2.72
 3,444,200 2.76 2.80 2.71 24,100 123,700 -0.3
04/01/2023
2.76
 5,812,400 2.84 2.93 2.76 0 210,400 -0.6
03/01/2023
2.84
 7,260,900 2.66 2.84 2.66 265,300 84,500 0.5
30/12/2022
2.66
 2,643,800 2.69 2.72 2.65 37,700 190,400 -0.4
29/12/2022
2.69
 3,396,700 2.69 2.78 2.66 9,000 0 0.0
28/12/2022
2.69
 3,469,900 2.74 2.78 2.66 36,900 41,400 -0.0
27/12/2022
2.74
 8,386,600 2.68 2.78 2.54 520,700 48,300 1.3
26/12/2022
2.68
 8,811,400 2.88 2.88 2.68 74,000 0 0.2
23/12/2022
2.88
 2,736,200 3 3 2.88 31,400 47,600 -0.0
22/12/2022
3
 4,534,200 2.98 3.07 2.91 20,000 57,400 -0.1
21/12/2022
2.98
 5,743,800 3.06 3.15 2.85 20,000 33,100 -0.0
20/12/2022
3.06
 12,003,400 3.13 3.14 2.92 377,100 265,600 0.3
19/12/2022
3.13
 11,552,300 3.07 3.19 3.04 44,100 90,200 -0.1
16/12/2022
3.07
 7,329,300 3.09 3.12 2.95 32,200 208,900 -0.5
15/12/2022
3.09
 11,881,000 2.99 3.19 2.99 104,600 438,600 -1.0
14/12/2022
2.99
 11,089,900 2.80 2.99 2.90 0 51,500 -0.2
13/12/2022
2.80
 9,572,900 2.77 2.84 2.59 483,600 266,500 0.6
12/12/2022
2.77
 11,095,500 2.97 3.06 2.77 59,100 667,600 -1.7
09/12/2022
2.97
 6,161,900 2.99 3.10 2.90 3,400 796,200 -2.4
08/12/2022
2.99
 9,222,700 2.80 2.99 2.87 106,500 139,500 -0.1
07/12/2022
2.80
 14,983,500 3 3.03 2.79 269,200 113,200 0.4
06/12/2022
3
 18,539,700 3.22 3.34 3 117,300 614,300 -1.5
05/12/2022
3.22
 13,237,700 3.01 3.22 3.10 57,100 936,900 -2.8
02/12/2022
3.01
 14,932,300 2.82 3.01 2.68 35,600 585,100 -1.7
01/12/2022
2.82
 15,158,000 2.64 2.82 2.70 0 119,400 -0.3
30/11/2022
2.64
 11,157,200 2.47 2.64 2.42 308,100 539,500 -0.6
29/11/2022
2.47
 16,899,500 2.31 2.47 2.29 49,000 393,800 -0.9
28/11/2022
2.31
 5,294,200 2.16 2.31 2.28 51,100 0 0.1
25/11/2022
2.16
 7,561,500 2.02 2.16 2.07 181,800 89,200 0.2
24/11/2022
2.02
 6,399,500 2.04 2.10 1.95 183,100 70,100 0.2
23/11/2022
2.04
 11,439,900 2.19 2.20 2.04 10,000 299,800 -0.6
22/11/2022
2.19
 12,625,100 2.05 2.19 2.10 48,400 77,500 -0.1
21/11/2022
2.05
 10,478,700 1.92 2.05 1.95 149,800 19,400 0.3
18/11/2022
1.92
 12,198,400 1.82 1.94 1.70 347,700 278,500 0.1
17/11/2022
1.82
 11,012,800 1.71 1.82 1.76 126,300 19,600 0.2
16/11/2022
1.71
 16,315,300 1.61 1.72 1.50 588,700 200 1.0
15/11/2022
1.61
 3,874,500 1.73 1.73 1.61 338,700 24,000 0.5
14/11/2022
1.73
 6,324,400 1.86 1.86 1.73 402,900 0 0.7
11/11/2022
1.86
 5,779,200 2 2.07 1.86 249,710 2,000 0.5
10/11/2022
2
 4,783,700 2.15 2.15 2 16,200 65,800 -0.1
09/11/2022
2.15
 3,418,800 2.08 2.22 2.08 126,100 0 0.3
08/11/2022
2.08
 3,607,600 2.14 2.14 2.01 336,200 2,400 0.7
07/11/2022
2.14
 4,339,800 2.30 2.30 2.14 11,800 99,400 -0.2
04/11/2022
2.30
 3,310,400 2.42 2.44 2.30 6,000 269,900 -0.6
03/11/2022
2.42
 2,945,800 2.40 2.47 2.36 33,740 13,700 0.0
02/11/2022
2.40
 2,203,000 2.40 2.44 2.37 77,000 24,200 0.1
01/11/2022
2.40
 3,288,300 2.37 2.45 2.39 215,200 15,000 0.5
31/10/2022
2.37
 2,170,900 2.41 2.45 2.30 64,000 30,500 0.1
28/10/2022
2.41
 2,847,900 2.41 2.53 2.40 26,400 35,700 -0.0
27/10/2022
2.41
 5,444,900 2.26 2.41 2.27 568,300 0 1.3
26/10/2022
2.26
 3,996,600 2.42 2.51 2.26 163,600 551,900 -0.9
25/10/2022
2.42
 5,740,800 2.55 2.64 2.38 488,800 6,000 1.2
24/10/2022
2.55
 4,685,900 2.74 2.75 2.55 257,100 10,000 0.6
21/10/2022
2.74
 4,956,100 2.94 2.96 2.74 900 50,500 -0.1
20/10/2022
2.94
 2,303,300 3.03 3.03 2.91 40,100 99,000 -0.2
19/10/2022
3.03
 2,288,900 3.06 3.12 3.03 34,800 37,300 -0.0
18/10/2022
3.06
 3,695,500 2.99 3.16 3.02 65,600 11,000 0.2
17/10/2022
2.99
 3,414,500 2.98 3.07 2.95 5,500 108,400 -0.3
14/10/2022
2.98
 3,696,100 2.90 3.03 2.94 165,200 4,000 0.5
13/10/2022
2.90
 2,885,700 2.91 2.97 2.88 64,000 99,200 -0.1
12/10/2022
2.91
 4,157,000 2.82 3 2.76 437,700 0 1.3
11/10/2022
2.82
 8,022,300 3.03 3.03 2.82 14,700 162,000 -0.4
10/10/2022
3.03
 4,620,400 3.03 3.06 2.84 374,600 0 1.1
07/10/2022
3.03
 7,672,000 3.25 3.26 3.03 202,800 4,300 0.6
06/10/2022
3.25
 3,313,600 3.48 3.51 3.25 0 65,100 -0.2
05/10/2022
3.48
 3,111,100 3.33 3.50 3.36 170,100 2,100 0.6
04/10/2022
3.33
 4,910,700 3.34 3.50 3.25 277,800 0 0.9
03/10/2022
3.34
 4,757,900 3.59 3.64 3.34 23,300 0 0.1
30/09/2022
3.59
 5,620,700 3.70 3.70 3.45 88,300 600 0.3
29/09/2022
3.70
 3,355,500 3.73 3.85 3.70 200 0 0.0
28/09/2022
3.73
 3,780,400 3.85 3.85 3.71 16,000 18,300 -0.0
27/09/2022
3.85
 2,494,500 3.90 3.97 3.83 3,600 133,100 -0.5
26/09/2022
3.90
 8,147,800 4.18 4.18 3.89 20,100 149,600 -0.5
23/09/2022
4.18
 2,170,200 4.21 4.25 4.17 0 41,800 -0.2
22/09/2022
4.21
 3,224,900 4.14 4.22 4.09 150,000 0 0.6
21/09/2022
4.14
 2,604,000 4.14 4.20 4.10 50,100 2,000 0.2

Chính sách bảo mật | Điều khoản sử dụng |