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)
08/07/2021
3.47
 7,215,400 3.42 3.55 3.40 74,100 55,200 -0.0
07/07/2021
3.42
 10,650,200 3.44 3.54 3.30 440,400 79,100 1.2
06/07/2021
3.44
 11,350,700 3.69 3.75 3.44 161,000 7,300 0.6
05/07/2021
3.69
 11,174,800 3.83 3.83 3.67 299,500 69,900 0.4
02/07/2021
3.83
 7,893,500 3.75 3.84 3.75 143,300 104,800 0.1
01/07/2021
3.75
 12,786,400 3.84 3.85 3.75 10,200 30,100 -0.1
30/06/2021
3.84
 8,930,500 3.90 3.95 3.83 14,600 7,000 0.0
29/06/2021
3.90
 8,463,700 3.92 3.99 3.90 72,600 0 0.3
28/06/2021
3.92
 11,374,700 3.91 3.99 3.90 30,300 188,300 -0.6
25/06/2021
3.91
 10,476,600 3.95 3.99 3.90 28,600 357,200 -1.3
24/06/2021
3.95
 9,446,100 3.97 4.03 3.92 9,700 700 0.0
23/06/2021
3.97
 21,391,100 4.15 4.15 3.95 28,100 19,100 0.0
22/06/2021
4.15
 16,720,500 4.25 4.32 4.13 10,000 0 0.0
21/06/2021
4.25
 19,371,200 4.15 4.34 4.07 73,200 202,700 -0.6
18/06/2021
4.15
 15,859,900 4.15 4.28 4.15 330,600 5,800 1.4
17/06/2021
4.15
 17,852,600 4.04 4.22 3.94 5,100 45,500 -0.2
16/06/2021
4.04
 17,458,800 3.99 4.18 3.89 193,200 224,100 -0.1
15/06/2021
3.99
 13,391,200 3.95 4.05 3.88 8,000 288,400 -1.1
14/06/2021
3.95
 19,250,400 4.08 4.16 3.95 300 546,100 -2.2
11/06/2021
4.08
 36,511,900 3.89 4.16 3.92 183,000 1,143,000 -3.9
10/06/2021
3.89
 16,415,800 3.77 3.89 3.68 163,700 255,700 -0.3
09/06/2021
3.77
 11,698,600 3.82 3.90 3.74 70,200 334,700 -1.0
08/06/2021
3.82
 29,939,100 3.70 3.95 3.72 24,000 169,800 -0.6
07/06/2021
3.70
 15,419,100 3.83 3.88 3.65 10,700 328,500 -1.2
04/06/2021
3.83
 18,796,500 3.86 4.02 3.78 30,800 757,200 -2.8
03/06/2021
3.86
 20,733,800 3.61 3.86 3.72 313,100 15,700 1.1
02/06/2021
3.61
 15,182,800 3.54 3.68 3.55 50,000 50,700 -0.0
01/06/2021
3.54
 11,206,400 3.44 3.61 3.40 209,200 10,000 0.7
31/05/2021
3.44
 9,131,900 3.44 3.52 3.40 195,900 29,600 0.6
28/05/2021
3.44
 11,452,800 3.40 3.50 3.40 204,000 319,100 -0.4
27/05/2021
3.40
 10,675,700 3.47 3.55 3.40 52,300 446,700 -1.4
26/05/2021
3.47
 14,526,900 3.56 3.60 3.47 74,000 303,100 -0.8
25/05/2021
3.56
 10,962,100 3.62 3.68 3.55 202,700 19,300 0.7
24/05/2021
3.62
 7,664,400 3.60 3.75 3.60 225,000 135,800 0.3
21/05/2021
3.60
 10,827,600 3.52 3.70 3.46 568,300 37,500 1.9
20/05/2021
3.52
 14,448,500 3.64 3.64 3.50 136,600 132,600 0.0
19/05/2021
3.64
 12,580,000 3.72 3.85 3.60 106,500 517,600 -1.5
18/05/2021
3.72
 20,751,900 3.79 4.03 3.70 11,800 1,249,800 -4.8
17/05/2021
3.79
 27,160,200 3.55 3.79 3.56 113,700 294,600 -0.6
14/05/2021
3.55
 13,421,800 3.53 3.65 3.51 59,100 520,200 -1.6
13/05/2021
3.53
 12,462,200 3.60 3.61 3.50 86,600 125,300 -0.1
12/05/2021
3.60
 13,462,900 3.47 3.62 3.40 848,200 192,300 2.3
11/05/2021
3.47
 11,219,700 3.42 3.55 3.40 240,200 340,800 -0.3
10/05/2021
3.42
 26,123,900 3.39 3.53 3.16 1,895,900 10,100 6.2
07/05/2021
3.39
 19,218,800 3.54 3.61 3.38 406,000 105,900 1.1
06/05/2021
3.54
 16,309,600 3.75 3.85 3.53 115,100 663,600 -2.0
05/05/2021
3.75
 24,929,700 3.61 3.85 3.50 399,400 248,100 0.5
04/05/2021
3.61
 24,144,200 3.88 3.88 3.61 238,200 6,900 0.8
29/04/2021
3.88
 13,225,800 3.89 4.09 3.86 284,500 294,500 -0.0
28/04/2021
3.89
 52,815,500 3.80 4 3.54 1,601,100 145,300 5.6
27/04/2021
3.80
 26,689,100 4.08 4.08 3.80 139,100 8,000 0.5
26/04/2021
4.08
 20,928,600 4.38 4.38 4.08 22,500 2,000 0.1
23/04/2021
4.38
 17,487,100 4.24 4.40 4 1,107,800 120,500 4.2
22/04/2021
4.24
 18,669,600 4.55 4.61 4.24 70,800 115,600 -0.2
20/04/2021
4.55
 48,061,600 4.64 4.73 4.32 309,800 460,500 -0.6
19/04/2021
4.64
 29,647,700 4.98 5 4.64 170,400 260,300 -0.4
16/04/2021
4.98
 33,592,200 4.76 5.07 4.60 147,200 391,100 -1.2
15/04/2021
4.76
 20,830,500 4.45 4.76 4.69 169,000 90,800 0.4
14/04/2021
4.45
 30,257,300 4.16 4.45 4 288,100 438,900 -0.6
13/04/2021
4.16
 50,758,000 4.06 4.34 4.06 496,900 495,900 0.1
12/04/2021
4.06
 6,415,700 3.80 4.06 4.06 0 100,000 -0.4
09/04/2021
3.80
 23,446,500 3.56 3.80 3.56 603,000 21,300 2.2
08/04/2021
3.56
 23,320,000 3.72 3.74 3.55 174,900 671,700 -1.7
07/04/2021
3.72
 18,375,100 3.62 3.80 3.62 10,100 156,100 -0.5
06/04/2021
3.62
 28,765,300 3.43 3.67 3.50 196,500 332,700 -0.5
05/04/2021
3.43
 26,010,600 3.21 3.43 3.28 271,500 108,100 0.6
02/04/2021
3.21
 12,795,500 3.19 3.30 3.19 73,700 159,800 -0.3
01/04/2021
3.19
 12,493,000 3.17 3.28 3.15 54,100 308,900 -0.8
31/03/2021
3.17
 15,015,400 3.30 3.35 3.13 77,300 14,400 0.2
30/03/2021
3.30
 20,477,500 3.19 3.39 3.21 311,000 229,300 0.3
29/03/2021
3.19
 20,514,000 2.99 3.19 3.02 532,200 219,700 1.0
26/03/2021
2.99
 10,927,600 3.06 3.09 2.95 9,900 279,100 -0.8
25/03/2021
3.06
 14,145,300 3.03 3.10 3 67,300 185,600 -0.4
24/03/2021
3.03
 20,215,800 3.05 3.15 2.99 37,000 486,800 -1.4
23/03/2021
3.05
 18,758,900 3.16 3.18 3 175,600 290,400 -0.3
22/03/2021
3.16
 18,534,200 2.99 3.19 3 237,000 0 0.7
19/03/2021
2.99
 11,528,500 2.99 3 2.90 188,100 759,100 -1.7
18/03/2021
2.99
 24,990,000 3.06 3.16 2.97 206,500 102,600 0.3
17/03/2021
3.06
 27,970,400 3.29 3.32 3.06 373,800 205,000 0.6
16/03/2021
3.29
 26,424,800 3.29 3.44 3.20 4,400 171,800 -0.6
15/03/2021
3.29
 11,116,600 3.08 3.29 3.16 120,600 60,100 0.2
12/03/2021
3.08
 27,740,700 2.88 3.08 2.89 376,500 55,400 0.9
11/03/2021
2.88
 16,139,300 2.89 2.95 2.83 343,700 430,100 -0.2
10/03/2021
2.89
 12,919,300 2.85 2.97 2.85 46,900 245,500 -0.6
09/03/2021
2.85
 21,237,600 2.78 2.97 2.78 5,100 562,700 -1.6
08/03/2021
2.78
 29,560,900 2.60 2.78 2.63 91,700 93,800 0.0
05/03/2021
2.60
 9,326,900 2.61 2.61 2.54 4,400 355,200 -0.9
04/03/2021
2.61
 14,802,500 2.62 2.69 2.53 100 196,900 -0.5
03/03/2021
2.62
 15,167,200 2.56 2.65 2.53 227,400 118,500 0.3
02/03/2021
2.56
 8,646,000 2.56 2.60 2.52 30,000 321,000 -0.7
01/03/2021
2.56
 11,115,800 2.53 2.58 2.50 355,900 14,100 0.9
26/02/2021
2.53
 7,564,800 2.53 2.54 2.45 152,200 60,800 0.2
25/02/2021
2.53
 11,482,100 2.48 2.55 2.47 284,100 41,900 0.6
24/02/2021
2.48
 12,199,100 2.55 2.61 2.48 10,000 388,700 -1.0
23/02/2021
2.55
 12,765,100 2.61 2.62 2.52 36,000 264,900 -0.6
22/02/2021
2.61
 14,947,700 2.49 2.66 2.49 87,800 675,000 -1.5
19/02/2021
2.49
 14,592,900 2.47 2.54 2.40 127,800 1,107,500 -2.4
18/02/2021
2.47
 18,390,900 2.39 2.55 2.40 58,000 561,000 -1.3
17/02/2021
2.39
 9,231,000 2.24 2.39 2.26 407,100 39,000 0.9
09/02/2021
2.24
 10,445,100 2.10 2.24 2.06 323,600 280,800 0.1

Chính sách bảo mật | Điều khoản sử dụng |