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

3.14
0.01
(0.32%)
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
(2024-10-21) 		-0.10 -3.10% 51,370,900 55,900 0.2
3.06
3.28
3.13
2 tháng
(2024-09-23) 		-0.29 -8.48% 90,366,200 -441,900 -1.4
3.06
3.45
3.13
3 tháng
(2024-08-22) 		-0.50 -13.77% 140,307,300 -1,579,100 -5.5
3.06
3.63
3.13
6 tháng
(2024-05-24) 		-0.91 -22.52% 400,329,400 -353,900 -1.0
3.06
4.25
3.13
12 tháng
(2023-11-27) 		-0.37 -10.57% 1,484,934,000 -671,282 -2.7
3.06
4.72
3.13
24 tháng
(2022-12-01) 		0.31 10.99% 4,133,370,300 -4,447,344 -15.0
2.56
5.10
3.13
36 tháng
(2021-12-06) 		-3.18 -50.40% 7,159,189,600 -1,412,832 -11.6
1.61
10.50
3.13
60 tháng
(2019-12-17) 		2.01 179.46% 13,515,044,980 -16,787,452 -52.9
0.95
10.50
3.13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
4.10
 8,626,700 4.15 4.17 4.07 27,200 207,200 -0.7
30/01/2024
4.13
 3,960,200 4.15 4.18 4.13 59,500 25,300 0.1
29/01/2024
4.15
 3,616,400 4.17 4.22 4.15 91,700 12,200 0.3
26/01/2024
4.16
 4,407,300 4.19 4.24 4.16 86,300 7,000 0.3
25/01/2024
4.18
 3,360,700 4.23 4.27 4.17 0 105,000 -0.4
24/01/2024
4.23
 9,176,300 4.19 4.39 4.16 249,400 0 1.1
23/01/2024
4.19
 3,646,800 4.21 4.21 4.15 2,900 47,500 -0.2
22/01/2024
4.20
 5,070,100 4.13 4.20 4.11 36,400 33,700 0.0
19/01/2024
4.12
 5,591,900 4.17 4.19 4.11 0 45,700 -0.2
18/01/2024
4.13
 4,862,500 4.14 4.18 4.12 26,800 0 0.1
17/01/2024
4.13
 2,993,600 4.17 4.19 4.13 29,200 7,000 0.1
16/01/2024
4.16
 4,609,500 4.12 4.20 4.08 77,900 24,600 0.2
15/01/2024
4.12
 3,921,700 4.16 4.20 4.12 125,900 0 0.5
12/01/2024
4.16
 12,910,900 4.20 4.20 4.05 121,800 0 0.5
11/01/2024
4.22
 5,738,200 4.19 4.30 4.17 29,600 0 0.1
10/01/2024
4.18
 9,634,000 4.33 4.35 4.17 0 0 0
09/01/2024
4.32
 6,743,700 4.36 4.44 4.30 100 0 0.0
08/01/2024
4.32
 7,955,500 4.31 4.38 4.28 15,200 6,000 0.0
05/01/2024
4.28
 10,973,000 4.31 4.40 4.20 0 6,100 -0.0
04/01/2024
4.36
 12,936,000 4.54 4.55 4.36 0 4,800 -0.0
03/01/2024
4.45
 21,527,700 4.14 4.45 4.13 0 1,100 -0.0
02/01/2024
4.16
 6,849,900 4.25 4.25 4.15 800 50,400 -0.2
29/12/2023
4.14
 5,985,200 4.09 4.17 4.09 10,000 1,400 0.0
28/12/2023
4.09
 8,216,100 4.17 4.22 4.08 100 262,200 -1.1
27/12/2023
4.17
 9,493,300 4.09 4.25 4.10 0 123,100 -0.5
26/12/2023
4.09
 8,466,600 4.10 4.14 4.07 400 15,000 -0.1
25/12/2023
4.10
 11,323,000 4.13 4.19 4.08 600 139,500 -0.6
22/12/2023
4.13
 8,291,000 4.23 4.30 4.07 700 99,000 -0.4
21/12/2023
4.23
 5,852,800 4.16 4.28 4.09 44,300 4,800 0.2
20/12/2023
4.16
 19,865,700 4.27 4.27 4.07 546,600 10,200 2.2
19/12/2023
4.27
 13,865,400 4.59 4.59 4.27 1,000 5,000 -0.0
18/12/2023
4.59
 19,296,600 4.44 4.70 4.51 200 33,900 -0.2
15/12/2023
4.44
 29,485,300 4.15 4.44 4.25 96,800 28,100 0.3
14/12/2023
4.15
 15,302,000 4.05 4.28 4.03 12,000 47,500 -0.1
13/12/2023
4.05
 11,179,400 4.02 4.27 4.03 1,000 35,700 -0.1
12/12/2023
4.02
 5,632,700 4 4.09 4 0 1,000 -0.0
11/12/2023
4
 12,271,500 4.11 4.13 3.93 29,000 22,500 0.0
08/12/2023
4.11
 18,896,000 4.06 4.29 4.05 48,700 500 0.2
07/12/2023
4.06
 41,438,100 3.80 4.06 3.96 10,100 149,400 -0.6
06/12/2023
3.80
 9,204,600 3.70 3.83 3.71 13,900 1,000 0.0
05/12/2023
3.70
 9,761,500 3.76 3.78 3.69 4,000 135,600 -0.5
04/12/2023
3.76
 12,119,100 3.67 3.82 3.70 45,800 8,500 0.1
01/12/2023
3.67
 6,357,200 3.74 3.78 3.62 13,900 18,600 -0.0
30/11/2023
3.74
 24,906,100 3.59 3.84 3.61 1,400 139,600 -0.5
29/11/2023
3.59
 5,433,300 3.47 3.59 3.47 184,900 0 0.7
28/11/2023
3.47
 4,342,600 3.50 3.51 3.38 31,000 0 0.1
27/11/2023
3.50
 4,645,200 3.45 3.54 3.46 41,900 23,300 0.1
24/11/2023
3.45
 9,247,400 3.50 3.58 3.35 155,100 0 0.5
23/11/2023
3.50
 8,011,700 3.69 3.73 3.50 0 109,600 -0.4
22/11/2023
3.69
 6,328,900 3.64 3.70 3.60 23,300 5,000 0.1
21/11/2023
3.64
 5,052,300 3.63 3.72 3.58 200 177,300 -0.6
20/11/2023
3.63
 7,224,100 3.63 3.64 3.51 76,700 94,800 -0.1
17/11/2023
3.63
 15,505,600 3.60 3.83 3.60 7,500 71,000 -0.2
16/11/2023
3.60
 11,966,700 3.49 3.60 3.47 0 0 0
15/11/2023
3.49
 8,544,800 3.49 3.60 3.48 79,800 91,600 -0.0
14/11/2023
3.49
 5,196,800 3.51 3.58 3.45 6,000 164,700 -0.6
13/11/2023
3.51
 6,392,000 3.47 3.60 3.42 0 356,000 -1.3
10/11/2023
3.47
 7,474,000 3.56 3.60 3.40 1,500 249,900 -0.9
09/11/2023
3.56
 14,960,700 3.37 3.60 3.39 198,900 689,700 -1.7
08/11/2023
3.37
 7,997,900 3.19 3.37 3.18 453,000 30,000 1.4
07/11/2023
3.19
 2,856,400 3.23 3.25 3.18 50,800 0 0.2
06/11/2023
3.23
 5,810,000 3.19 3.29 3.19 317,500 121,600 0.6
03/11/2023
3.19
 4,387,800 3.24 3.29 3.10 146,500 164,500 -0.1
02/11/2023
3.24
 5,210,300 3.05 3.25 3.09 53,200 16,700 0.1
01/11/2023
3.05
 5,985,000 2.93 3.05 2.85 556,700 0 1.6
31/10/2023
2.93
 4,870,900 3.15 3.23 2.93 168,500 800 0.5
30/10/2023
3.15
 2,504,600 3.28 3.28 3.15 11,700 20,000 -0.0
27/10/2023
3.28
 5,650,000 3.28 3.34 3.08 27,900 40,300 -0.0
26/10/2023
3.28
 11,420,200 3.52 3.52 3.28 0 100 -0.0
25/10/2023
3.52
 3,013,800 3.54 3.62 3.52 20,000 13,300 0.0
24/10/2023
3.54
 2,892,600 3.50 3.60 3.50 34,800 10,000 0.1
23/10/2023
3.50
 5,084,300 3.55 3.67 3.50 100 1,600 -0.0
20/10/2023
3.55
 7,252,300 3.44 3.55 3.24 2,400 0 0.0
19/10/2023
3.44
 5,047,700 3.57 3.63 3.38 300 0 0.0
18/10/2023
3.57
 6,629,200 3.83 3.84 3.57 0 211,300 -0.8
17/10/2023
3.83
 3,252,300 3.87 3.95 3.83 0 94,800 -0.4
16/10/2023
3.87
 8,705,300 3.78 3.99 3.78 200,000 25,300 0.7
13/10/2023
3.78
 3,643,900 3.80 3.81 3.69 5,200 101,100 -0.4
12/10/2023
3.80
 6,420,200 3.85 3.99 3.80 1,400 129,600 -0.5
11/10/2023
3.85
 4,814,200 3.85 3.90 3.75 16,200 308,800 -1.1
10/10/2023
3.85
 7,905,500 3.60 3.85 3.61 63,000 33,100 0.1
09/10/2023
3.60
 2,928,100 3.59 3.63 3.56 40,600 71,200 -0.1
06/10/2023
3.59
 2,729,300 3.55 3.60 3.47 85,300 0 0.3
05/10/2023
3.55
 2,701,600 3.61 3.68 3.55 48,900 0 0.2
04/10/2023
3.61
 5,759,800 3.59 3.64 3.47 144,100 0 0.5
03/10/2023
3.59
 7,010,400 3.85 3.85 3.59 17,000 0 0.1
02/10/2023
3.85
 2,490,800 3.83 3.89 3.83 34,000 0 0.1
29/09/2023
3.83
 2,678,800 3.83 3.90 3.80 94,200 2,900 0.4
28/09/2023
3.83
 5,799,700 3.73 3.88 3.74 90,400 0 0.3
27/09/2023
3.73
 6,331,200 3.75 3.82 3.56 7,600 19,900 -0.0
26/09/2023
3.75
 6,473,500 3.82 3.92 3.75 140,700 10,000 0.5
25/09/2023
3.82
 7,780,000 4.10 4.24 3.82 11,000 92,400 -0.3
22/09/2023
4.10
 6,824,900 4.29 4.29 4.05 700 11,200 -0.0
21/09/2023
4.29
 4,298,300 4.28 4.35 4.26 119,400 0 0.5
20/09/2023
4.28
 3,733,000 4.15 4.29 4.15 74,600 55,200 0.1
19/09/2023
4.15
 7,430,600 4.20 4.20 4.07 7,100 0 0.0
18/09/2023
4.20
 4,979,600 4.26 4.26 4.16 0 0 0
15/09/2023
4.26
 4,397,400 4.22 4.32 4.20 200 0 0.0
14/09/2023
4.22
 9,819,200 4.36 4.41 4.18 100 0 0.0
13/09/2023
4.36
 7,330,400 4.42 4.50 4.30 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |