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)
29/11/2021
6.40
 23,053,100 6.11 6.50 5.82 369,000 115,800 2.1
26/11/2021
6.11
 17,920,800 6.29 6.40 6 3,700 237,000 -1.5
25/11/2021
6.29
 16,528,300 6.14 6.40 5.95 83,600 48,300 0.2
24/11/2021
6.14
 14,290,100 6.10 6.35 6.11 12,100 439,900 -2.6
23/11/2021
6.10
 26,555,300 6.42 6.42 5.98 256,000 32,900 1.4
22/11/2021
6.42
 29,055,500 6.90 6.90 6.42 13,300 424,600 -2.7
19/11/2021
6.90
 39,656,800 6.85 7.30 6.40 146,200 69,400 0.5
18/11/2021
6.85
 31,185,300 6.41 6.85 6.42 496,900 743,000 -1.5
17/11/2021
6.41
 29,522,800 6 6.42 5.81 544,500 42,800 3.1
16/11/2021
6
 42,168,300 6.23 6.25 5.80 93,200 620,100 -3.1
15/11/2021
6.23
 22,110,200 5.83 6.23 6.08 52,900 63,300 -0.1
12/11/2021
5.83
 34,526,200 5.45 5.83 5.54 604,100 48,200 3.2
11/11/2021
5.45
 25,568,600 5.33 5.65 5.32 3,600 1,357,400 -7.4
10/11/2021
5.33
 19,144,600 5.26 5.43 5.21 650,100 289,300 1.9
09/11/2021
5.26
 21,387,700 5.48 5.48 5.22 36,200 519,200 -2.6
08/11/2021
5.48
 19,252,500 5.45 5.65 5.40 65,000 560,400 -2.7
05/11/2021
5.45
 26,144,100 5.26 5.45 5.01 504,400 26,900 2.5
04/11/2021
5.26
 34,930,700 5.40 5.40 5.03 1,400,600 87,200 6.5
03/11/2021
5.40
 42,847,700 5.80 5.89 5.40 37,600 1,726,200 -9.4
02/11/2021
5.80
 26,663,600 5.69 5.98 5.53 114,800 325,200 -1.2
01/11/2021
5.69
 34,062,200 5.35 5.72 5.50 219,200 237,100 -0.1
29/10/2021
5.35
 30,091,700 5 5.35 5.07 918,500 60,500 4.5
28/10/2021
5
 23,519,800 5.19 5.20 5 172,000 666,600 -2.5
27/10/2021
5.19
 25,106,100 5.08 5.40 5.08 1,144,900 27,600 5.8
26/10/2021
5.08
 32,859,300 4.75 5.08 4.65 156,700 673,900 -2.6
25/10/2021
4.75
 32,256,600 4.57 4.75 4.40 641,800 2,900 2.9
22/10/2021
4.57
 38,195,000 4.75 4.96 4.45 22,000 338,200 -1.5
21/10/2021
4.75
 20,309,500 4.44 4.75 4.68 10,300 437,700 -2.0
20/10/2021
4.44
 39,449,100 4.15 4.44 4.15 24,000 241,000 -1.0
19/10/2021
4.15
 11,930,500 4.12 4.24 4.07 77,900 104,000 -0.1
18/10/2021
4.12
 18,526,400 4.11 4.25 4.04 531,500 15,500 2.1
15/10/2021
4.11
 17,446,200 4.07 4.25 4.07 39,600 30,700 0.0
14/10/2021
4.07
 17,262,100 3.92 4.13 3.94 18,700 227,000 -0.8
13/10/2021
3.92
 11,743,700 3.87 3.99 3.86 100 0 0.0
12/10/2021
3.87
 9,141,700 3.82 4 3.82 15,700 2,100 0.1
11/10/2021
3.82
 9,759,200 3.80 3.90 3.81 188,400 37,400 0.5
08/10/2021
3.80
 11,597,000 3.90 4.04 3.80 283,100 138,300 0.6
07/10/2021
3.90
 16,656,400 3.81 4.04 3.85 71,000 206,400 -0.5
06/10/2021
3.81
 16,167,000 3.57 3.81 3.58 100 431,800 -1.6
05/10/2021
3.57
 5,880,100 3.53 3.62 3.54 82,500 168,100 -0.3
04/10/2021
3.53
 8,681,100 3.49 3.59 3.47 142,700 67,300 0.3
01/10/2021
3.49
 8,995,300 3.53 3.60 3.48 208,127 283,627 -0.3
30/09/2021
3.53
 5,788,100 3.52 3.60 3.52 36,600 71,400 -0.1
29/09/2021
3.52
 8,682,000 3.63 3.63 3.50 185,900 150,400 0.1
28/09/2021
3.63
 11,176,200 3.51 3.67 3.42 312,800 139,000 0.6
27/09/2021
3.51
 15,499,900 3.74 3.88 3.51 96,800 0 0.4
24/09/2021
3.74
 15,678,600 3.89 3.89 3.69 90,700 18,200 0.3
23/09/2021
3.89
 39,387,300 4.18 4.44 3.89 412,100 283,500 0.5
22/09/2021
4.18
 21,903,500 3.91 4.18 4.03 0 150,300 -0.6
21/09/2021
3.91
 19,129,100 3.84 4 3.70 91,200 21,600 0.3
20/09/2021
3.84
 32,824,800 3.61 3.86 3.56 366,400 89,600 1.1
17/09/2021
3.61
 13,412,500 3.60 3.67 3.48 145,800 55,800 0.3
16/09/2021
3.60
 7,964,000 3.65 3.74 3.60 0 39,600 -0.1
15/09/2021
3.65
 22,062,500 3.59 3.84 3.60 5,700 11,600 -0.0
14/09/2021
3.59
 31,962,000 3.36 3.59 3.38 367,900 28,000 1.2
13/09/2021
3.36
 6,026,200 3.36 3.44 3.36 79,600 14,700 0.2
10/09/2021
3.36
 5,283,000 3.36 3.42 3.35 20,100 89,700 -0.2
09/09/2021
3.36
 8,083,700 3.37 3.38 3.30 310,500 15,400 1.0
08/09/2021
3.37
 4,457,300 3.39 3.42 3.33 9,200 20,000 -0.0
07/09/2021
3.39
 10,703,900 3.55 3.57 3.38 140,000 111,300 0.1
06/09/2021
3.55
 16,429,200 3.37 3.60 3.38 105,300 325,700 -0.8
01/09/2021
3.37
 5,027,200 3.37 3.46 3.35 3,000 136,800 -0.5
31/08/2021
3.37
 10,912,800 3.26 3.48 3.22 31,800 237,400 -0.7
30/08/2021
3.26
 6,195,800 3.17 3.30 3.18 190,500 21,200 0.5
27/08/2021
3.17
 4,523,000 3.14 3.19 3.11 136,800 15,000 0.4
26/08/2021
3.14
 5,343,200 3.15 3.22 3.14 33,000 10,800 0.1
25/08/2021
3.15
 9,062,600 3.18 3.22 3.06 68,700 2,500 0.2
24/08/2021
3.18
 8,151,100 3.29 3.39 3.17 157,700 9,000 0.5
23/08/2021
3.29
 8,247,700 3.41 3.45 3.29 0 106,100 -0.4
20/08/2021
3.41
 18,673,700 3.47 3.64 3.38 29,100 181,300 -0.5
19/08/2021
3.47
 5,747,200 3.43 3.53 3.43 0 182,000 -0.6
18/08/2021
3.43
 4,731,500 3.50 3.53 3.43 66,400 225,700 -0.6
17/08/2021
3.50
 12,480,900 3.40 3.60 3.42 110,100 454,100 -1.2
16/08/2021
3.40
 6,750,100 3.40 3.48 3.39 189,600 28,600 0.5
13/08/2021
3.40
 7,035,500 3.48 3.54 3.35 13,000 280,900 -0.8
12/08/2021
3.48
 9,291,200 3.42 3.52 3.37 328,800 0 1.1
11/08/2021
3.42
 7,234,500 3.44 3.52 3.42 100,600 121,700 -0.1
10/08/2021
3.44
 7,138,800 3.47 3.53 3.44 89,900 52,700 0.1
09/08/2021
3.47
 6,930,800 3.51 3.51 3.40 24,900 5,000 0.1
06/08/2021
3.51
 13,587,600 3.47 3.64 3.47 21,900 484,700 -1.6
05/08/2021
3.47
 9,542,500 3.25 3.47 3.21 106,400 167,900 -0.2
04/08/2021
3.25
 8,366,400 3.21 3.28 3.21 73,700 10,000 0.2
03/08/2021
3.21
 4,985,600 3.23 3.28 3.20 123,000 89,100 0.1
02/08/2021
3.23
 9,452,600 3.17 3.28 3.12 97,500 0 0.3
30/07/2021
3.17
 7,075,800 3.17 3.19 3.16 11,700 23,500 -0.0
29/07/2021
3.17
 3,831,200 3.12 3.19 3.12 201,600 0 0.6
28/07/2021
3.12
 4,768,300 3.13 3.15 3.08 58,200 0 0.2
27/07/2021
3.13
 7,329,400 3.10 3.20 3.12 53,800 14,700 0.1
26/07/2021
3.10
 6,010,700 3.08 3.14 3.02 93,800 60,000 0.1
23/07/2021
3.08
 4,734,100 3.15 3.15 3.06 24,700 59,100 -0.1
22/07/2021
3.15
 6,377,600 3.04 3.19 3.04 257,600 0 0.8
21/07/2021
3.04
 4,088,900 3.10 3.15 3.04 300 34,200 -0.1
20/07/2021
3.10
 8,639,800 3 3.15 2.93 131,200 219,100 -0.2
19/07/2021
3
 11,240,400 3.22 3.22 3 73,900 256,900 -0.6
16/07/2021
3.22
 5,648,600 3.20 3.26 3.19 1,100 96,600 -0.3
15/07/2021
3.20
 4,034,000 3.12 3.28 3.11 172,300 9,400 0.5
14/07/2021
3.12
 7,448,100 3.23 3.39 3.10 400 498,900 -1.6
13/07/2021
3.23
 11,130,900 3.02 3.23 2.97 219,300 29,100 0.6
12/07/2021
3.02
 11,245,000 3.24 3.24 3.02 758,600 5,300 2.3
09/07/2021
3.24
 10,160,900 3.47 3.52 3.24 23,500 251,200 -0.8

Chính sách bảo mật | Điều khoản sử dụng |