CTCP Tư vấn Thương mại Dịch vụ Địa Ốc Hoàng Quân (hqc)

4.46
-0.06
(-1.33%)
Tổng quan  Biểu đồ  Giá lịch sử  Thông tin  Báo cáo tài chính  Lịch sự kiện  Tin tức  

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
(2024-02-27)
0.35 8.39% 291,080,900 -248,476 0
4.16
4.72
4.52
2 tháng
(2024-01-29)
0.37 8.92% 394,698,900 123,044 0
4.10
4.72
4.52
3 tháng
(2023-12-29)
0.38 9.18% 543,593,400 565,444 -0.2
4.10
4.72
4.52
6 tháng
(2023-10-02)
0.67 17.40% 1,110,117,900 364,344 -0.0
2.93
4.72
4.52
12 tháng
(2023-04-03)
0.62 15.90% 2,743,080,000 793,724 1.7
2.93
5.10
4.52
24 tháng
(2022-04-08)
-2.98 -39.73% 4,859,618,700 -48,026 -4.0
1.61
7.50
4.52
36 tháng
(2021-04-13)
0.36 8.65% 9,314,814,700 -1,327,926 -19.5
1.61
10.50
4.52
60 tháng
(2019-04-24)
3.10 218.31% 13,273,464,240 -20,472,900 -52.4
0.95
10.50
4.52
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 29/03/2024
4.46
-0.06
7,595,500 4.56 4.56 4.46 0 140,500 0
#2 28/03/2024
4.52
0
6,676,800 4.55 4.60 4.49 56,700 1,176,400 0
#3 27/03/2024
4.52
0.02
8,037,900 4.53 4.59 4.50 822,400 68,000 0
#4 26/03/2024
4.50
-0.03
12,022,600 4.53 4.56 4.49 19,900 49,200 0
#5 25/03/2024
4.53
0
12,666,400 4.53 4.65 4.51 1,078,900 187,800 0
#6 22/03/2024
4.53
-0.05
12,442,900 4.58 4.66 4.48 282,900 1,111,500 0
#7 21/03/2024
4.58
0.03
10,255,400 4.55 4.64 4.52 46,000 1,373,100 0
#8 20/03/2024
4.55
0
8,937,700 4.55 4.55 4.45 132,500 664,400 0
#9 19/03/2024
4.55
-0.17
11,206,700 4.72 4.73 4.50 17,500 566,300 0
#10 18/03/2024
4.72
0.22
34,345,100 4.50 4.81 4.50 2,520,800 352,500 0
#11 15/03/2024
4.50
0.09
16,163,400 4.41 4.56 4.41 664,100 51,600 0
#12 14/03/2024
4.41
0.06
16,069,400 4.35 4.55 4.36 567,600 297,900 0
#13 13/03/2024
4.35
0.12
7,712,400 4.23 4.35 4.26 221,700 462,800 0
#14 12/03/2024
4.23
0.02
6,745,400 4.21 4.32 4.22 47,700 167,300 0
#15 11/03/2024
4.21
-0.09
9,539,900 4.30 4.42 4.20 125,400 526,900 0
#16 08/03/2024
4.30
-0.13
14,474,900 4.43 4.50 4.30 381,200 32,800 0
#17 07/03/2024
4.43
-0.14
14,446,500 4.57 4.63 4.40 212,400 49,600 0
#18 06/03/2024
4.57
0.29
45,898,200 4.28 4.57 4.51 443,524 102,200 0
#19 05/03/2024
4.28
0.07
11,349,400 4.21 4.34 4.18 27,900 13,500 0
#20 04/03/2024
4.21
-0.01
7,691,800 4.22 4.29 4.21 50,100 2,900 0
#21 01/03/2024
4.22
0.05
6,902,700 4.17 4.22 4.16 2,400 5,000 0
#22 29/02/2024
4.17
0.01
5,716,100 4.16 4.24 4.15 35,600 0 0
#23 28/02/2024
4.16
-0.01
4,111,300 4.17 4.21 4.14 200 7,200 0
#24 27/02/2024
4.17
0.02
7,668,000 4.15 4.19 4.11 800 737,800 0
#25 26/02/2024
4.15
-0.01
4,916,200 4.16 4.19 4.14 100 31,700 0
#26 23/02/2024
4.16
-0.12
9,128,600 4.28 4.32 4.15 4,000 208,400 0
#27 22/02/2024
4.28
0.06
12,893,900 4.22 4.43 4.25 799,900 835,800 0
#28 21/02/2024
4.22
0.02
6,405,100 4.20 4.27 4.17 50,300 636,800 0
#29 20/02/2024
4.20
-0.06
7,066,700 4.26 4.28 4.19 9,000 149,300 0
#30 19/02/2024
4.26
-0.05
7,494,000 4.31 4.34 4.24 100 172,000 0
#31 16/02/2024
4.31
0.13
13,610,300 4.18 4.34 4.18 1,810,100 165,600 0
#32 15/02/2024
4.18
0.01
5,285,000 4.17 4.28 4.16 91,000 155,300 0
#33 07/02/2024
4.17
0.04
6,070,700 4.13 4.17 4.10 30,000 47,600 0
#34 06/02/2024
4.13
0.03
3,228,300 4.10 4.14 4.10 500 0 0
#35 05/02/2024
4.10
-0.01
4,279,100 4.11 4.17 4.08 100 3,500 0
#36 02/02/2024
4.11
-0.01
3,679,900 4.12 4.19 4.11 68,900 0 0
#37 01/02/2024
4.12
0.02
3,356,900 4.10 4.18 4.09 2,700 22,800 0
#38 31/01/2024
4.10
-0.03
8,626,700 4.13 4.17 4.07 27,200 207,200 0
#39 30/01/2024
4.13
-0.02
3,960,200 4.15 4.18 4.13 59,500 25,380 0
#40 29/01/2024
4.15
-0.01
3,616,400 4.16 4.22 4.15 91,700 12,200 0
#41 26/01/2024
4.16
-0.02
4,407,300 4.18 4.24 4.16 86,300 7,000 0
#42 25/01/2024
4.18
-0.05
3,360,700 4.23 4.27 4.17 0 105,000 0
#43 24/01/2024
4.23
0.04
9,176,300 4.19 4.39 4.16 249,400 0 0
#44 23/01/2024
4.19
-0.01
3,646,800 4.20 4.21 4.15 2,900 47,500 0
#45 22/01/2024
4.20
0.08
5,070,100 4.12 4.20 4.11 36,400 33,700 0
#46 19/01/2024
4.12
-0.01
5,591,900 4.13 4.19 4.11 0 45,700 0
#47 18/01/2024
4.13
0
4,862,500 4.13 4.18 4.12 26,800 0 0
#48 17/01/2024
4.13
-0.03
2,993,600 4.16 4.19 4.13 29,200 7,000 0
#49 16/01/2024
4.16
0.04
4,609,500 4.12 4.20 4.08 77,900 24,600 0
#50 15/01/2024
4.12
-0.04
3,921,700 4.16 4.20 4.12 125,900 0 0
#51 12/01/2024
4.16
-0.06
12,910,900 4.22 4.22 4.05 121,800 0 0
#52 11/01/2024
4.22
0.04
5,738,200 4.18 4.30 4.17 0 0 0
#53 10/01/2024
4.18
-0.14
9,634,000 4.32 4.35 4.17 0 0 0
#54 09/01/2024
4.32
0
6,743,700 4.32 4.44 4.30 100 0 0.0
#55 08/01/2024
4.32
0.04
7,955,500 4.28 4.38 4.28 15,200 6,000 0.0
#56 05/01/2024
4.28
-0.08
10,973,000 4.36 4.40 4.20 0 6,100 -0.0
#57 04/01/2024
4.36
-0.09
12,936,000 4.45 4.55 4.36 0 4,800 -0.0
#58 03/01/2024
4.45
0.29
21,527,700 4.16 4.45 4.13 0 1,100 -0.0
#59 02/01/2024
4.16
0.02
6,849,900 4.14 4.25 4.15 800 50,400 -0.2
#60 29/12/2023
4.14
0.05
5,985,200 4.09 4.17 4.09 10,000 1,400 0.0
#61 28/12/2023
4.09
-0.08
8,216,100 4.17 4.22 4.08 100 262,200 -1.1
#62 27/12/2023
4.17
0.08
9,493,300 4.09 4.25 4.10 0 123,100 -0.5
#63 26/12/2023
4.09
-0.01
8,466,600 4.10 4.14 4.07 400 15,000 -0.1
#64 25/12/2023
4.10
-0.03
11,323,000 4.13 4.19 4.08 600 139,500 -0.6
#65 22/12/2023
4.13
-0.10
8,291,000 4.23 4.30 4.07 700 99,000 -0.4
#66 21/12/2023
4.23
0.07
5,852,800 4.16 4.28 4.09 44,300 4,800 0.2
#67 20/12/2023
4.16
-0.11
19,865,700 4.27 4.27 4.07 546,600 8,700 2.2
#68 19/12/2023
4.27
-0.32
13,865,400 4.59 4.59 4.27 1,000 5,000 -0.0
#69 18/12/2023
4.59
0.15
19,296,600 4.44 4.70 4.51 200 33,900 -0.2
#70 15/12/2023
4.44
0.29
29,485,300 4.15 4.44 4.25 95,300 28,100 0.3
#71 14/12/2023
4.15
0.10
15,302,000 4.05 4.28 4.03 12,000 47,500 -0.1
#72 13/12/2023
4.05
0.03
11,179,400 4.02 4.27 4.03 1,000 35,700 -0.1
#73 12/12/2023
4.02
0.02
5,632,700 4 4.09 4 0 1,000 -0.0
#74 11/12/2023
4
-0.11
12,271,500 4.11 4.13 3.93 29,000 22,500 0.0
#75 08/12/2023
4.11
0.05
18,896,000 4.06 4.29 4.05 48,700 500 0.2
#76 07/12/2023
4.06
0.26
41,438,100 3.80 4.06 3.96 0 0 0
#77 06/12/2023
3.80
0.10
9,204,600 3.70 3.83 3.71 13,900 1,000 0.0
#78 05/12/2023
3.70
-0.06
9,761,500 3.76 3.78 3.69 4,000 135,600 -0.5
#79 04/12/2023
3.76
0.09
12,119,100 3.67 3.82 3.70 45,800 8,500 0.1
#80 01/12/2023
3.67
-0.07
6,357,200 3.74 3.78 3.62 13,900 18,600 -0.0
#81 30/11/2023
3.74
0.15
24,906,100 3.59 3.84 3.61 1,400 139,600 -0.5
#82 29/11/2023
3.59
0.12
5,433,300 3.47 3.59 3.47 184,900 0 0.7
#83 28/11/2023
3.47
-0.03
4,342,600 3.50 3.51 3.38 31,000 0 0.1
#84 27/11/2023
3.50
0.05
4,645,200 3.45 3.54 3.46 41,900 23,300 0.1
#85 24/11/2023
3.45
-0.05
9,247,400 3.50 3.58 3.35 155,100 0 0.5
#86 23/11/2023
3.50
-0.19
8,011,700 3.69 3.73 3.50 0 109,600 -0.4
#87 22/11/2023
3.69
0.05
6,328,900 3.64 3.70 3.60 23,300 5,000 0.1
#88 21/11/2023
3.64
0.01
5,052,300 3.63 3.72 3.58 200 177,300 -0.6
#89 20/11/2023
3.63
0
7,224,100 3.63 3.64 3.51 76,700 94,800 -0.1
#90 17/11/2023
3.63
0.03
15,505,600 3.60 3.83 3.60 7,000 71,000 -0.2
#91 16/11/2023
3.60
0.11
11,966,700 3.49 3.60 3.47 204,300 12,900 0.7
#92 15/11/2023
3.49
0
8,544,800 3.49 3.60 3.48 79,800 91,600 -0.0
#93 14/11/2023
3.49
-0.02
5,196,800 3.51 3.58 3.45 6,000 164,700 -0.6
#94 13/11/2023
3.51
0.04
6,392,000 3.47 3.60 3.42 0 356,000 0.2
#95 10/11/2023
3.47
-0.09
7,474,000 3.56 3.60 3.40 1,500 249,900 0.2
#96 09/11/2023
3.56
0.19
14,960,700 3.37 3.60 3.39 198,900 689,700 0.2
#97 08/11/2023
3.37
0.18
7,997,900 3.19 3.37 3.18 453,000 30,000 0.2
#98 07/11/2023
3.19
-0.04
2,856,400 3.23 3.25 3.18 50,800 0 0.2
#99 06/11/2023
3.23
0.04
5,810,000 3.19 3.29 3.19 317,500 121,600 0.2
#100 03/11/2023
3.19
-0.05
4,387,800 3.24 3.29 3.10 146,500 164,500 0.2

Chính sách bảo mật | Điều khoản sử dụng |