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)
01/07/2016
5.10
 2,361,080 5 5.10 4.90 0 100 -0.0
30/06/2016
5
 1,214,210 5.10 5.10 5 100 0 0.0
29/06/2016
5.10
 2,030,220 5 5.10 4.90 0 0 0
28/06/2016
5
 1,998,980 5 5 4.90 138,980 0 0.7
27/06/2016
5
 2,027,430 5.10 5.10 5 0 0 0
24/06/2016
5.10
 4,070,030 5.10 5.10 4.90 200,000 0 1
23/06/2016
5.10
 1,611,980 5.10 5.10 5 0 0 0
22/06/2016
5.10
 1,551,400 5.10 5.20 5 100,000 0 0.5
21/06/2016
5.10
 2,312,070 5.20 5.20 5.10 100,000 0 0.5
20/06/2016
5.20
 2,838,600 5.10 5.20 5.10 100,000 46,930 0.3
17/06/2016
5.10
 3,107,080 5.20 5.20 5.10 100 515,280 -2.6
16/06/2016
5.20
 4,268,990 5.30 5.30 5.20 100,000 10,000 0.5
15/06/2016
5.30
 4,240,360 5.20 5.30 5.20 100,000 0 0.5
14/06/2016
5.20
 2,480,620 5.30 5.30 5.20 50,000 0 0.3
13/06/2016
5.30
 2,998,070 5.30 5.30 5.20 0 114,780 -0.6
10/06/2016
5.30
 2,808,560 5.40 5.40 5.30 0 2,000 -0.0
09/06/2016
5.40
 2,792,410 5.40 5.40 5.30 0 0 0
08/06/2016
5.40
 3,460,700 5.40 5.40 5.30 215,300 0 1.2
07/06/2016
5.40
 3,075,630 5.30 5.40 5.20 0 0 0
06/06/2016
5.30
 3,414,480 5.40 5.40 5.30 0 5,000 -0.0
03/06/2016
5.40
 3,011,910 5.40 5.40 5.30 0 16,050 -0.1
02/06/2016
5.40
 2,876,490 5.40 5.40 5.30 0 0 0
01/06/2016
5.40
 3,693,410 5.40 5.40 5.30 0 0 0
31/05/2016
5.40
 2,878,140 5.30 5.40 5.20 0 0 0
30/05/2016
5.30
 3,509,490 5.40 5.40 5.30 100 0 0.0
27/05/2016
5.40
 3,797,020 5.40 5.40 5.30 0 0 0
26/05/2016
5.40
 3,839,970 5.40 5.50 5.30 0 0 0
25/05/2016
5.40
 4,007,320 5.50 5.50 5.40 0 0 0
24/05/2016
5.50
 3,434,770 5.50 5.50 5.40 31,050 114,730 -0.5
23/05/2016
5.50
 3,922,040 5.40 5.50 5.40 27,980 0 0.2
20/05/2016
5.40
 3,534,980 5.50 5.50 5.40 116,000 114,520 0.0
19/05/2016
5.50
 3,720,760 5.50 5.50 5.40 0 114,550 -0.6
18/05/2016
5.50
 4,068,200 5.50 5.50 5.40 0 0 0
17/05/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 25/2 (Volume + 8%, Ratio=0.08)
17/05/2016
5.50
 3,093,720 5.37 5.60 5.40 0 0 0
16/05/2016
5.37
 2,311,300 5.37 5.37 5.28 20,000 0 0.1
13/05/2016
5.37
 3,569,830 5.37 5.37 5.28 27,000 50,020 -0.1
12/05/2016
5.37
 4,365,470 5.37 5.46 5.37 100 0 0.0
11/05/2016
5.37
 5,012,250 5.28 5.37 5.19 23,500 0 0.1
10/05/2016
5.28
 4,677,540 5.28 5.28 5.19 20,000 640 0.1
09/05/2016
5.28
 4,544,030 5.28 5.28 5.19 300 83,360 -0.5
06/05/2016
5.28
 3,746,440 5.28 5.28 5.19 0 0 0
05/05/2016
5.28
 4,096,560 5.09 5.28 5.09 640 88,430 -0.5
04/05/2016
5.09
 3,103,270 5.19 5.19 5.09 83,360 0 0.5
29/04/2016
5.19
 3,863,020 5.19 5.19 5.09 0 0 0
28/04/2016
5.19
 4,239,800 5.19 5.19 5.09 10,000 24,270 -0.1
27/04/2016
5.19
 3,567,720 5.28 5.28 5.09 3,000 6,000 -0.0
26/04/2016
5.28
 4,369,670 5.19 5.28 5.09 0 0 0
25/04/2016
5.19
 4,415,240 5.19 5.28 5.19 100 40 0.0
22/04/2016
5.19
 3,608,860 5.19 5.19 5.09 0 0 0
21/04/2016
5.19
 3,185,880 5.09 5.19 5.09 27,100 0 0.1
20/04/2016
5.09
 4,339,870 5.09 5.19 5 51,300 0 0.3
19/04/2016
5.09
 3,100,270 5.28 5.28 5.09 421,240 6,000 2.3
15/04/2016
5.28
 3,704,040 5.19 5.37 5.19 414,600 50 2.4
14/04/2016
5.19
 3,442,110 5.19 5.28 5.09 134,810 0 0.8
13/04/2016
5.19
 4,190,820 5.28 5.37 5.19 89,200 16,700 0.4
12/04/2016
5.28
 2,703,420 5.28 5.37 5.19 40 0 0.0
11/04/2016
5.28
 3,736,950 5.19 5.28 5.09 0 0 0
08/04/2016
5.19
 3,799,730 5.28 5.28 5.09 3,050 0 0.0
07/04/2016
5.28
 2,601,130 5.28 5.37 5.19 74,900 0 0.4
06/04/2016
5.28
 2,063,960 5.37 5.37 5.19 0 0 0
05/04/2016
5.37
 2,279,130 5.28 5.37 5.19 0 45,000 -0.3
04/04/2016
5.28
 2,617,060 5.28 5.28 5.09 0 100,000 -0.6
01/04/2016
5.28
 1,905,150 5.28 5.28 5.09 0 0 0
31/03/2016
5.28
 3,228,160 5.37 5.37 5.19 0 44,280 -0.2
30/03/2016
5.37
 2,399,970 5.37 5.37 5.19 281,000 15,800 1.5
29/03/2016
5.37
 2,727,500 5.46 5.46 5.28 0 5,000 -0.0
28/03/2016
5.46
 3,308,030 5.28 5.46 5.28 342,000 0 2.0
25/03/2016
5.28
 3,573,880 5.28 5.28 5.09 5,000 0 0.0
24/03/2016
5.28
 1,890,880 5.37 5.37 5.19 9,500 0 0.1
23/03/2016
5.37
 1,924,150 5.37 5.37 5.19 0 0 0
22/03/2016
5.37
 3,230,860 5.46 5.46 5.19 163,700 0 0.9
21/03/2016
5.46
 6,094,630 5.74 5.74 5.37 130,000 12,000 0.7
18/03/2016
5.74
 18,948,620 5.74 5.83 5.65 12,985,900 1,312,720 72.4
17/03/2016
5.74
 2,888,370 5.74 5.83 5.65 341,530 15,000 2.0
16/03/2016
5.74
 2,953,270 5.83 5.83 5.65 500 0 0.0
15/03/2016
5.83
 5,067,410 5.93 5.93 5.65 133,240 0 0.8
14/03/2016
5.93
 3,969,060 5.93 6.02 5.83 182,000 0 1.2
11/03/2016
5.93
 5,757,670 5.74 5.93 5.65 220,190 100 1.4
10/03/2016
5.74
 2,953,180 5.65 5.74 5.56 165,640 0 1.0
09/03/2016
5.65
 2,683,170 5.65 5.74 5.56 343,990 0 2.1
08/03/2016
5.65
 3,825,390 5.74 5.74 5.56 220,420 0 1.3
07/03/2016
5.74
 7,405,830 5.46 5.74 5.56 384,840 0 2.4
04/03/2016
5.46
 5,716,500 5.28 5.46 5.19 225,890 0 1.3
03/03/2016
5.28
 4,781,740 5.28 5.37 5.09 250,000 0 1.4
02/03/2016
5.28
 3,454,800 5.37 5.46 5.19 65,500 0 0.4
01/03/2016
5.37
 2,610,890 5.28 5.37 5.28 30,000 0 0.2
29/02/2016
5.28
 5,907,870 5.19 5.46 5.09 100,100 0 0.6
26/02/2016
5.19
 4,204,690 5.19 5.28 5.09 103,700 0 0.6
25/02/2016
5.19
 3,570,910 5.19 5.28 5.09 0 0 0
24/02/2016
5.19
 2,951,700 5.28 5.28 5.09 4,000 0 0.0
23/02/2016
5.28
 6,755,990 5.37 5.37 5.09 0 0 0
22/02/2016
5.37
 7,299,860 5.46 5.56 5.28 25,000 0 0.1
19/02/2016
5.46
 4,038,720 5.37 5.46 5.19 500 0 0.0
18/02/2016
5.37
 3,821,210 5.28 5.37 5.19 0 0 0
17/02/2016
5.28
 4,908,090 5.37 5.46 5.28 1,000 0 0.0
16/02/2016
5.37
 3,963,620 5.28 5.37 5.19 263,500 0 1.5
15/02/2016
5.28
 3,121,420 5.28 5.28 5.09 0 0 0
05/02/2016
5.28
 3,319,710 5.19 5.28 5 0 0 0
04/02/2016
5.19
 2,705,510 5 5.19 5 500 0 0.0
03/02/2016
5
 2,819,520 5 5.09 4.91 0 5,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |