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)
27/04/2022
5.29
 12,978,100 4.95 5.29 4.90 97,500 1,174,200 -5.6
26/04/2022
4.95
 10,192,300 4.63 4.95 4.35 1,357,100 1,000 6.4
25/04/2022
4.63
 14,556,200 4.96 5.15 4.63 586,000 138,300 2.1
22/04/2022
4.96
 32,484,300 5.15 5.50 4.79 1,260,300 15,700 6.3
21/04/2022
5.15
 1,546,800 5.53 5.53 5.15 1,000 0 0.0
20/04/2022
5.53
 15,640,400 5.94 5.94 5.53 1,073,300 500 6.0
19/04/2022
5.94
 12,703,200 6.38 6.50 5.94 701,800 28,100 4.1
18/04/2022
6.38
 28,320,200 6.85 7 6.38 246,300 236,100 0.0
15/04/2022
6.85
 7,591,000 7.16 7.16 6.76 111,600 9,500 0.7
14/04/2022
7.16
 8,160,900 7.38 7.54 7.10 34,500 546,000 -3.8
13/04/2022
7.38
 15,530,400 6.98 7.40 6.55 783,400 33,100 5.1
12/04/2022
6.98
 23,946,100 7.50 7.77 6.98 352,500 58,600 2.1
08/04/2022
7.50
 15,794,000 7.80 7.98 7.50 7,600 393,100 -3.0
07/04/2022
7.80
 18,624,900 7.89 8.13 7.62 540,700 17,000 4.1
06/04/2022
7.89
 33,458,400 8.48 8.48 7.89 8,600 227,700 -1.8
05/04/2022
8.48
 13,617,600 8.70 8.86 8.45 15,100 8,000 0.1
04/04/2022
8.70
 15,754,700 9.01 9.21 8.66 18,400 687,000 -5.9
01/04/2022
9.01
 27,640,700 8.70 9.09 8.10 598,800 148,400 3.7
31/03/2022
8.70
 25,325,400 9.35 9.58 8.70 8,100 30,200 -0.2
30/03/2022
9.35
 47,494,000 10.05 10.40 9.35 113,400 297,800 -1.8
29/03/2022
10.05
 36,796,800 9.40 10.05 9.16 920,300 231,100 6.9
28/03/2022
9.40
 35,917,400 10.10 10.10 9.40 20,300 51,000 -0.3
25/03/2022
10.10
 28,864,900 10.25 10.85 10 98,700 39,400 0.6
24/03/2022
10.25
 49,901,800 9.70 10.35 9.75 50,600 131,600 -0.8
23/03/2022
9.70
 32,345,200 9.07 9.70 9.25 100 37,900 -0.4
22/03/2022
9.07
 35,494,000 9.25 9.50 8.90 39,200 480,000 -4.0
21/03/2022
9.25
 30,140,500 8.65 9.25 8.81 95,600 139,400 -0.4
18/03/2022
8.65
 38,332,300 8.19 8.76 8.50 89,100 1,057,700 -8.4
17/03/2022
8.19
 36,918,100 7.66 8.19 7.70 449,900 37,500 3.3
16/03/2022
7.66
 8,817,600 7.59 7.82 7.60 75,800 25,700 0.4
15/03/2022
7.59
 6,479,900 7.40 7.60 7.32 4,600 176,300 -1.3
14/03/2022
7.40
 9,451,100 7.53 7.60 7.25 29,800 482,200 -3.3
11/03/2022
7.53
 8,987,700 7.60 7.85 7.49 98,600 121,000 -0.2
10/03/2022
7.60
 8,279,400 7.55 7.75 7.60 2,100 116,700 -0.9
09/03/2022
7.55
 11,652,700 7.70 7.80 7.40 0 341,600 -2.6
08/03/2022
7.70
 13,077,800 8.04 8.04 7.65 100 608,800 -4.8
07/03/2022
8.04
 17,929,500 7.69 8.18 7.70 166,900 28,000 1.1
04/03/2022
7.69
 13,010,500 7.60 7.78 7.52 0 137,900 -1.0
03/03/2022
7.60
 9,372,600 7.51 7.79 7.45 69,300 370,100 -2.2
02/03/2022
7.51
 9,318,100 7.70 7.74 7.48 2,100 429,100 -3.2
01/03/2022
7.70
 18,913,400 7.20 7.70 7.20 412,800 10,000 3.1
28/02/2022
7.20
 5,659,600 7.28 7.29 7.15 21,400 141,900 -0.9
25/02/2022
7.28
 8,320,800 7.12 7.35 7.25 209,900 5,200 1.5
24/02/2022
7.12
 16,617,100 7.61 7.62 7.08 200 514,000 -3.8
23/02/2022
7.61
 7,477,900 7.50 7.75 7.55 44,800 138,600 -0.7
22/02/2022
7.50
 13,947,800 7.90 7.90 7.40 0 519,100 -3.9
21/02/2022
7.90
 13,717,900 7.55 7.99 7.43 130,900 61,800 0.5
18/02/2022
7.55
 8,686,200 7.48 7.63 7.28 99,200 7,300 0.7
17/02/2022
7.48
 8,833,500 7.50 7.65 7.47 30,600 92,500 -0.5
16/02/2022
7.50
 14,237,600 7.09 7.52 7.15 355,900 400 2.6
15/02/2022
7.09
 4,363,000 7 7.16 6.95 900 127,800 -0.9
14/02/2022
7
 6,623,100 7.26 7.26 7 900 189,100 -1.3
11/02/2022
7.26
 5,869,700 7.20 7.33 7.15 121,400 11,200 0.8
10/02/2022
7.20
 5,952,000 7.20 7.39 7.15 82,700 348,800 -1.9
09/02/2022
7.20
 10,404,700 7.10 7.36 6.88 163,400 48,600 0.8
08/02/2022
7.10
 8,616,900 7.39 7.40 7.02 38,700 443,200 -2.9
07/02/2022
7.39
 9,260,900 6.93 7.41 7.10 410,900 35,000 2.7
28/01/2022
6.93
 10,773,500 6.50 6.95 6.23 934,000 50,000 5.7
27/01/2022
6.50
 7,922,700 6.88 7.10 6.50 3,700 19,800 -0.1
26/01/2022
6.88
 9,738,900 7.20 7.34 6.84 6,000 1,259,900 -8.7
25/01/2022
7.20
 13,559,400 7.20 7.29 6.80 1,393,900 102,500 9.1
24/01/2022
7.20
 15,011,000 7.74 7.74 7.20 93,800 1,155,700 -7.8
21/01/2022
7.74
 15,103,000 7.24 7.74 7.55 39,000 848,500 -6.2
20/01/2022
7.24
 9,629,400 6.77 7.24 6.65 519,500 0 3.7
19/01/2022
6.77
 26,990,400 7.27 7.27 6.77 1,953,900 15,100 13.4
18/01/2022
7.27
 16,019,500 8.30 8.30 7.27 428,000 0 3.2
17/01/2022
8.30
 8,678,200 8.39 8.82 8.15 280,200 470,900 -1.7
14/01/2022
8.39
 38,437,000 8.65 8.79 8.05 884,700 186,000 5.8
13/01/2022
8.65
 27,961,000 9.30 9.30 8.65 92,200 78,400 0.1
12/01/2022
9.30
 16,761,800 10 10 9.30 85,400 9,900 0.7
11/01/2022
10
 30,460,000 10.50 10.70 9.80 201,400 210,500 -0.1
10/01/2022
10.50
 36,578,500 10.20 10.90 10.35 90,200 395,700 -3.5
07/01/2022
10.20
 29,377,200 9.78 10.25 9.78 628,800 22,500 6.2
06/01/2022
9.78
 28,721,400 9.27 9.89 9.18 394,700 371,200 0.3
05/01/2022
9.27
 19,920,300 9.04 9.36 9.04 366,900 145,600 2.1
04/01/2022
9.04
 13,396,000 8.80 9.20 8.87 133,000 100 1.2
31/12/2021
8.80
 19,858,300 9.06 9.23 8.60 17,700 335,400 -2.8
30/12/2021
9.06
 20,900,700 9.38 9.38 9.04 419,400 42,800 3.5
29/12/2021
9.38
 14,876,000 9.56 9.70 9.30 117,300 8,800 1.0
28/12/2021
9.56
 24,392,100 9.18 9.70 9.20 355,700 48,200 2.9
27/12/2021
9.18
 25,906,500 8.80 9.24 8.39 87,800 198,600 -1.0
24/12/2021
8.80
 19,111,000 9.07 9.25 8.65 395,300 167,000 2.1
23/12/2021
9.07
 38,485,900 9.10 9.24 8.50 24,100 813,500 -7.1
22/12/2021
9.10
 29,423,800 8.60 9.17 8.56 200,600 134,700 0.6
21/12/2021
8.60
 19,598,700 8.26 8.78 8.01 406,700 32,400 3.2
20/12/2021
8.26
 28,482,400 8 8.30 7.80 310,200 200,700 0.9
17/12/2021
8
 42,988,600 8.60 8.80 8 74,500 1,092,000 -8.7
16/12/2021
8.60
 26,609,900 8.05 8.60 7.90 381,000 48,300 2.7
15/12/2021
8.05
 27,286,000 7.70 8.19 7.56 83,800 338,900 -2.1
14/12/2021
7.70
 50,180,200 7.28 7.78 7.51 283,800 486,900 -1.6
13/12/2021
7.28
 23,999,800 6.81 7.28 6.86 459,400 69,700 2.7
10/12/2021
6.81
 19,165,800 6.73 6.90 6.67 479,100 810,000 -2.2
09/12/2021
6.73
 16,356,900 6.66 6.75 6.57 284,900 59,600 1.5
08/12/2021
6.66
 20,946,700 6.66 6.88 6.64 0 14,600 -0.1
07/12/2021
6.66
 18,205,500 6.31 6.66 6.26 813,200 500 5.4
06/12/2021
6.31
 21,555,700 6.70 6.84 6.24 81,300 20,900 0.4
03/12/2021
6.70
 28,318,600 6.87 7.19 6.70 30,500 44,200 -0.1
02/12/2021
6.87
 25,490,300 6.65 7 6.56 200 435,400 -2.9
01/12/2021
6.65
 17,694,500 6.48 6.69 6.40 100 42,400 -0.3
30/11/2021
6.48
 26,639,100 6.40 6.80 6.32 4,100 95,100 -0.6

Chính sách bảo mật | Điều khoản sử dụng |