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

3.12
-0.02
(-0.64%)
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
(2024-10-23) 		-0.10 -3.11% 49,228,500 203,400 0.7
3.06
3.28
3.12
2 tháng
(2024-09-23) 		-0.30 -8.77% 93,133,800 -454,700 -1.5
3.06
3.45
3.12
3 tháng
(2024-08-26) 		-0.49 -13.57% 136,300,800 -1,742,300 -6.1
3.06
3.62
3.12
6 tháng
(2024-05-27) 		-0.98 -23.90% 392,842,800 -415,700 -1.2
3.06
4.25
3.12
12 tháng
(2023-11-28) 		-0.35 -10.09% 1,483,056,400 -702,682 -2.8
3.06
4.72
3.12
24 tháng
(2022-12-05) 		-0.10 -3.11% 4,106,047,600 -3,791,244 -13.0
2.56
5.10
3.12
36 tháng
(2021-12-08) 		-3.54 -53.15% 7,122,196,000 -2,298,732 -17.5
1.61
10.50
3.12
60 tháng
(2019-12-19) 		2.03 186.24% 13,497,042,100 -16,800,252 -53.0
0.95
10.50
3.12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2018
2.51
 5,016,530 2.49 2.54 2.49 15,450 0 0.0
31/01/2018
2.49
 5,682,370 2.57 2.60 2.49 60,000 27,000 0.1
30/01/2018
2.57
 4,377,820 2.54 2.59 2.52 10,000 0 0.0
29/01/2018
2.54
 4,322,200 2.60 2.61 2.54 600 0 0.0
26/01/2018
2.60
 4,605,750 2.56 2.61 2.56 24,200 0 0.1
25/01/2018
2.56
 8,830,130 2.55 2.61 2.54 47,500 6,500 0.1
22/01/2018
2.55
 9,934,480 2.62 2.64 2.54 2,800 0 0.0
19/01/2018
2.62
 4,713,440 2.67 2.68 2.61 22,000 100 0.1
18/01/2018
2.67
 4,686,620 2.64 2.67 2.61 12,000 0 0.0
17/01/2018
2.64
 8,277,530 2.68 2.71 2.64 3,070 0 0.0
16/01/2018
2.68
 6,364,030 2.72 2.73 2.66 0 0 0
15/01/2018
2.72
 4,811,940 2.74 2.75 2.70 20,000 0 0.1
12/01/2018
2.74
 9,863,450 2.84 2.88 2.74 51,400 0 0.1
11/01/2018
2.84
 12,787,930 2.74 2.86 2.71 80,000 0 0.2
10/01/2018
2.74
 9,200,630 2.69 2.76 2.69 9,600 20,000 -0.0
09/01/2018
2.69
 6,875,400 2.68 2.73 2.65 0 5,000 -0.0
08/01/2018
2.68
 4,635,790 2.72 2.72 2.66 0 0 0
05/01/2018
2.72
 13,209,620 2.71 2.85 2.72 0 0 0
04/01/2018
2.71
 9,080,000 2.62 2.75 2.62 6,200 27,000 -0.1
03/01/2018
2.62
 4,987,120 2.65 2.67 2.61 20,000 0 0.1
02/01/2018
2.65
 4,836,310 2.61 2.67 2.63 0 5,970 -0.0
29/12/2017
2.61
 3,900,120 2.64 2.65 2.61 0 0 0
28/12/2017
2.64
 4,084,510 2.61 2.65 2.60 0 5,010 -0.0
27/12/2017
2.61
 4,181,850 2.64 2.67 2.61 0 0 0
26/12/2017
2.64
 3,133,170 2.63 2.66 2.62 20 0 0
25/12/2017
2.63
 1,585,440 2.67 2.68 2.63 0 0 0
22/12/2017
2.67
 3,639,400 2.65 2.67 2.62 0 0 0
21/12/2017
2.65
 3,004,110 2.65 2.66 2.61 0 0 0
20/12/2017
2.65
 2,686,250 2.65 2.67 2.64 0 0 0
19/12/2017
2.65
 4,717,630 2.69 2.70 2.64 0 0 0
18/12/2017
2.69
 6,018,700 2.68 2.73 2.67 36,000 0 0.1
15/12/2017
2.68
 2,221,120 2.70 2.71 2.67 0 10,000 -0.0
14/12/2017
2.70
 4,686,220 2.63 2.70 2.62 0 3,010 -0.0
13/12/2017
2.63
 3,316,450 2.63 2.65 2.60 0 0 0
12/12/2017
2.63
 5,055,090 2.68 2.71 2.60 10,000 0 0.0
11/12/2017
2.68
 4,070,390 2.73 2.73 2.61 0 0 0
08/12/2017
2.73
 5,910,680 2.68 2.76 2.64 14,000 430 0.0
07/12/2017
2.68
 6,292,200 2.68 2.71 2.60 8,360 0 0.0
06/12/2017
2.68
 3,443,950 2.69 2.73 2.64 50 50,000 -0.1
05/12/2017
2.69
 6,154,550 2.75 2.76 2.69 0 0 0
04/12/2017
2.75
 4,928,510 2.70 2.80 2.72 20,720 0 0.1
01/12/2017
2.70
 6,769,010 2.76 2.76 2.68 5,000 0 0.0
30/11/2017
2.76
 6,925,980 2.83 2.87 2.76 0 6,980 -0.0
29/11/2017
2.83
 7,406,690 2.90 2.91 2.81 500 0 0.0
28/11/2017
2.90
 11,828,770 2.87 3.03 2.81 0 10,820 -0.0
27/11/2017
2.87
 17,497,510 2.69 2.87 2.71 100 0 0.0
24/11/2017
2.69
 6,995,860 2.60 2.70 2.57 0 0 0
23/11/2017
2.60
 6,081,260 2.62 2.66 2.57 80 0 0.0
22/11/2017
2.62
 6,590,710 2.59 2.67 2.59 1,000 4,000 -0.0
21/11/2017
2.59
 3,841,940 2.57 2.61 2.57 0 0 0
20/11/2017
2.57
 3,555,060 2.60 2.63 2.57 0 1,000 -0.0
17/11/2017
2.60
 5,928,550 2.61 2.67 2.58 0 80,000 -0.2
16/11/2017
2.61
 5,997,410 2.55 2.62 2.54 0 0 0
15/11/2017
2.55
 4,435,470 2.54 2.57 2.51 0 0 0
14/11/2017
2.54
 5,972,050 2.46 2.56 2.46 0 650 -0.0
13/11/2017
2.46
 5,680,380 2.60 2.61 2.45 0 0 0
10/11/2017
2.60
 4,665,450 2.66 2.67 2.60 0 3,000 -0.0
09/11/2017
2.66
 4,641,800 2.70 2.72 2.64 50 850 -0.0
08/11/2017
2.70
 4,682,040 2.69 2.73 2.66 0 0 0
07/11/2017
2.69
 6,479,330 2.67 2.72 2.64 0 0 0
06/11/2017
2.67
 4,173,290 2.65 2.67 2.59 1,130 0 0.0
03/11/2017
2.65
 4,944,650 2.63 2.65 2.50 10,700 0 0.0
02/11/2017
2.63
 9,766,290 2.54 2.65 2.52 3,900 0 0.0
01/11/2017
2.54
 12,777,550 2.73 2.73 2.54 60,000 22,300 0.1
31/10/2017
2.73
 9,977,370 2.93 2.93 2.73 226,000 23,400 0.6
30/10/2017
2.93
 6,141,930 3.08 3.10 2.90 1,500 25,000 -0.1
27/10/2017
3.08
 3,083,300 3.05 3.09 3.04 1,000 0 0.0
26/10/2017
3.05
 5,229,180 3.15 3.16 3.05 0 0 0
25/10/2017
3.15
 5,498,740 3.07 3.15 3.06 0 0 0
24/10/2017
3.07
 5,005,210 3.05 3.09 3.05 20,000 0 0.1
23/10/2017
3.05
 7,667,170 3.15 3.17 3.05 0 0 0
20/10/2017
3.15
 9,085,600 3.13 3.18 3.13 1,500 0 0.0
19/10/2017
3.13
 4,633,810 3.15 3.18 3.13 0 0 0
18/10/2017
3.15
 3,902,360 3.18 3.19 3.13 0 0 0
17/10/2017
3.18
 6,104,220 3.11 3.21 3.11 0 0 0
16/10/2017
3.11
 2,612,530 3.10 3.14 3.10 0 0 0
13/10/2017
3.10
 5,585,920 3.14 3.14 3.09 420 0 0.0
12/10/2017
3.14
 4,640,520 3.14 3.16 3.13 600 0 0.0
11/10/2017
3.14
 5,514,510 3.19 3.21 3.14 90 21,000 -0.1
10/10/2017
3.19
 4,650,800 3.14 3.19 3.14 0 10 -0
09/10/2017
3.14
 4,466,930 3.19 3.19 3.14 18,000 10,500 0.0
06/10/2017
3.19
 3,174,620 3.20 3.21 3.17 0 0 0
05/10/2017
3.20
 3,946,610 3.17 3.20 3.17 0 0 0
04/10/2017
3.17
 2,924,770 3.14 3.19 3.13 0 0 0
03/10/2017
3.14
 8,873,640 3.22 3.23 3.05 500 6,000 -0.0
02/10/2017
3.22
 4,485,500 3.25 3.28 3.22 500 0 0.0
29/09/2017
3.25
 4,187,180 3.23 3.27 3.23 0 0 0
28/09/2017
3.23
 6,563,570 3.27 3.30 3.22 580 0 0.0
27/09/2017
3.27
 5,741,060 3.27 3.32 3.27 0 2,300 -0.0
26/09/2017
3.27
 6,169,150 3.27 3.30 3.25 0 0 0
25/09/2017
3.27
 3,239,000 3.28 3.30 3.27 600 0 0.0
22/09/2017
3.28
 5,058,790 3.33 3.35 3.28 3,000 900 0.0
21/09/2017
3.33
 6,792,580 3.29 3.37 3.32 0 0 0
20/09/2017
3.29
 9,307,330 3.29 3.38 3.26 10,500 0 0.0
19/09/2017
3.29
 4,032,710 3.30 3.33 3.29 0 0 0
18/09/2017
3.30
 3,193,010 3.25 3.32 3.27 2,000 20,600 -0.1
15/09/2017
3.25
 3,285,730 3.26 3.28 3.25 0 149,800 -0.5
14/09/2017
3.26
 5,530,580 3.29 3.30 3.25 0 110,000 -0.4
13/09/2017
3.29
 4,042,200 3.26 3.30 3.25 0 0 0
12/09/2017
3.26
 4,681,050 3.23 3.28 3.23 980 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |