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)
05/09/2013
5.09
 2,049,770 5.09 5.19 4.91 0 15,000 -0.1
04/09/2013
5.09
 1,116,930 5.28 5.37 5.09 0 0 0
03/09/2013
5.28
 475,120 5.46 5.46 5.28 10,000 0 0.1
30/08/2013
5.46
 714,690 5.28 5.46 5.28 0 0 0
29/08/2013
5.28
 847,570 5.28 5.46 5.28 16,000 40,000 -0.1
28/08/2013
5.28
 2,206,140 5.56 5.56 5.28 0 609,970 -3.9
27/08/2013
5.56
 1,388,150 5.65 5.65 5.46 0 0 0
26/08/2013
5.65
 858,600 5.56 5.65 5.46 5,000 0 0.0
23/08/2013
5.56
 1,139,700 5.65 5.83 5.56 0 0 0
22/08/2013
5.65
 3,780,550 5.65 6.02 5.65 0 1,000 -0.0
21/08/2013
5.65
 1,141,740 5.74 5.74 5.56 0 6,180 -0.0
20/08/2013
5.74
 1,709,830 5.74 5.74 5.56 0 25,520 -0.2
19/08/2013
5.74
 1,572,670 5.83 5.83 5.65 0 20,000 -0.1
16/08/2013
5.83
 1,932,110 5.74 5.83 5.56 10,000 0 0.1
15/08/2013
5.74
 2,599,380 5.46 5.83 5.37 0 0 0
14/08/2013
5.46
 1,236,400 5.28 5.46 5.19 50,000 0 0.3
13/08/2013
5.28
 997,380 5.46 5.56 5.28 0 0 0
12/08/2013
5.46
 982,280 5.56 5.56 5.37 150,000 0 0.9
09/08/2013
5.56
 553,360 5.46 5.65 5.46 0 10,000 -0.1
08/08/2013
5.46
 1,981,340 5.56 5.56 5.46 400,000 15,000 2.3
07/08/2013
5.56
 1,027,530 5.65 5.74 5.46 0 0 0
06/08/2013
5.65
 860,580 5.56 5.65 5.46 0 0 0
05/08/2013
5.56
 2,250,090 5.46 5.74 5.46 25,000 27,630 -0.0
02/08/2013
5.46
 1,678,930 5.19 5.46 5.19 0 0 0
01/08/2013
5.19
 1,010,420 5.09 5.28 5 0 15,600 -0.1
31/07/2013
5.09
 944,270 5.09 5.19 5 0 0 0
30/07/2013
5.09
 1,306,760 5.19 5.28 5 0 0 0
29/07/2013
5.19
 1,688,510 5.46 5.46 5.09 0 0 0
26/07/2013
5.46
 1,075,150 5.46 5.56 5.37 0 0 0
25/07/2013
5.46
 1,680,800 5.46 5.74 5.46 0 0 0
24/07/2013
5.46
 2,865,450 5.74 5.74 5.37 0 35,000 -0.2
23/07/2013
5.74
 1,378,630 6.02 6.02 5.74 0 160,000 -1.0
22/07/2013
6.02
 1,935,770 6.20 6.20 5.93 0 0 0
19/07/2013
6.20
 1,417,680 6.20 6.30 6.11 0 0 0
18/07/2013
6.20
 2,813,940 6.30 6.30 6.11 0 0 0
17/07/2013
6.30
 1,757,730 6.20 6.39 6.02 0 0 0
16/07/2013
6.20
 1,021,180 6.20 6.30 6.11 0 39,000 -0.3
15/07/2013
6.20
 1,569,350 6.30 6.39 6.11 1,000 0 0.0
12/07/2013
6.30
 1,700,700 6.02 6.30 6.11 35,000 0 0.2
11/07/2013
6.02
 2,065,740 6.02 6.02 5.93 0 5,300 -0.0
10/07/2013
6.02
 1,556,420 6.02 6.11 5.93 0 0 0
09/07/2013
6.02
 1,311,230 6.02 6.11 5.93 100 0 0.0
08/07/2013
6.02
 1,258,470 6.30 6.30 6.02 40 0 0.0
05/07/2013
6.30
 1,257,980 6.30 6.39 6.20 4,500 0 0.0
04/07/2013
6.30
 2,206,180 6.11 6.39 6.02 1,000 0 0.0
03/07/2013
6.11
 954,980 6.20 6.30 6.11 1,000 0 0.0
02/07/2013
6.20
 1,202,830 5.93 6.30 6.02 0 0 0
01/07/2013
5.93
 833,360 6.11 6.11 5.93 0 100 -0.0
28/06/2013
6.11
 1,716,550 6.30 6.30 6.11 100 0 0.0
27/06/2013
6.30
 1,489,110 6.30 6.48 6.20 60 0 0.0
26/06/2013
6.30
 1,918,220 6.11 6.48 6.02 0 2,000 -0.0
25/06/2013
6.11
 3,690,450 6.48 6.48 6.11 2,000 0 0.0
24/06/2013
6.48
 1,094,510 6.67 6.76 6.39 0 0 0
21/06/2013
6.67
 2,920,580 6.48 6.67 6.30 690,000 0 4.7
20/06/2013
6.48
 2,408,660 6.85 6.85 6.48 0 0 0
19/06/2013
6.85
 2,747,290 6.76 6.94 6.67 0 580,000 -4.3
18/06/2013
6.76
 1,547,740 6.94 7.04 6.67 0 0 0
17/06/2013
6.94
 2,392,290 6.94 7.22 6.76 0 113,000 -0.8
14/06/2013
6.94
 3,028,050 6.57 6.94 6.67 580,000 0 4.4
13/06/2013
6.57
 2,832,250 6.57 6.67 6.30 0 275,000 -1.9
12/06/2013
6.57
 2,415,030 6.48 6.76 6.48 2,000 0 0.0
11/06/2013
6.48
 3,705,930 6.48 6.85 6.39 0 0 0
10/06/2013
6.48
 2,662,750 6.20 6.57 6.30 5,000 140,080 -0.9
07/06/2013
6.20
 4,227,840 5.83 6.20 5.93 18,000 169,920 -1.0
06/06/2013
5.83
 3,518,290 5.56 5.93 5.46 0 30,000 -0.2
05/06/2013
5.56
 942,190 5.46 5.56 5.37 2,270 0 0.0
04/06/2013
5.46
 1,147,690 5.56 5.65 5.46 0 0 0
03/06/2013
5.56
 2,726,240 5.28 5.56 5.28 0 1,990 -0.0
31/05/2013
5.28
 1,854,710 5.46 5.56 5.28 0 0 0
30/05/2013
5.46
 1,561,740 5.37 5.46 5.28 0 0 0
29/05/2013
5.37
 2,747,690 5.46 5.56 5.28 0 0 0
28/05/2013
5.46
 2,438,760 5.37 5.56 5.37 0 5,000 -0.0
27/05/2013
5.37
 2,663,100 5.09 5.37 5.19 20,000 238,000 -1.3
24/05/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
24/05/2013
5.09
 2,818,130 4.79 5.09 4.91 0 0 0
23/05/2013
4.78
 3,012,520 4.71 4.86 4.71 38,000 1,000,000 -5.9
22/05/2013
4.71
 2,338,750 4.71 4.94 4.63 400,000 368,790 0.2
21/05/2013
4.71
 2,212,290 4.71 4.78 4.63 0 31,210 -0.2
20/05/2013
4.71
 1,579,180 4.63 4.71 4.55 5,000 0 0.0
17/05/2013
4.63
 830,690 4.71 4.71 4.55 0 37,520 -0.2
16/05/2013
4.71
 2,594,370 4.48 4.78 4.48 0 96,540 -0.6
15/05/2013
4.48
 1,574,320 4.40 4.55 4.32 10,000 19,940 -0.1
14/05/2013
4.40
 1,648,110 4.48 4.48 4.24 0 100,000 -0.6
13/05/2013
4.48
 1,147,070 4.40 4.55 4.40 35,000 100,000 -0.4
10/05/2013
4.40
 1,458,090 4.40 4.48 4.32 0 50,000 -0.3
09/05/2013
4.40
 1,950,210 4.24 4.48 4.24 0 15,000 -0.1
08/05/2013
4.24
 1,371,240 4.40 4.48 4.24 11,000 0 0.1
07/05/2013
4.40
 6,156,230 4.17 4.40 4.24 1,400,000 31,000 7.8
06/05/2013
4.17
 353,490 3.94 4.17 4.17 97,000 0 0.5
03/05/2013
3.94
 865,920 3.70 3.94 3.86 0 0 0
02/05/2013
3.70
 517,940 3.78 3.86 3.70 0 0 0
26/04/2013
3.78
 684,550 3.94 4.01 3.78 0 0 0
25/04/2013
3.94
 1,337,710 3.70 3.94 3.78 0 0 0
24/04/2013
3.70
 372,930 3.70 3.78 3.63 0 21,000 -0.1
23/04/2013
3.70
 347,500 3.63 3.78 3.63 0 0 0
22/04/2013
3.63
 501,510 3.78 3.78 3.55 0 0 0
18/04/2013
3.78
 375,120 3.86 3.86 3.70 0 0 0
17/04/2013
3.86
 1,176,460 3.78 3.86 3.70 350,000 0 1.8
16/04/2013
3.78
 1,234,320 3.86 3.86 3.70 0 0 0
15/04/2013
3.86
 1,222,790 4.01 4.09 3.78 0 0 0
12/04/2013
4.01
 928,120 4.01 4.17 3.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |