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

3.44
0.02
(0.58%)
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
(2024-08-20) 		-0.24 -6.52% 56,425,000 120,900 0.5
3.38
3.68
3.44
2 tháng
(2024-07-22) 		0.07 2.08% 119,697,700 663,300 2.4
3.31
3.68
3.44
3 tháng
(2024-06-21) 		-0.47 -12.02% 183,964,600 88,296 0.2
3.31
3.92
3.44
6 tháng
(2024-03-25) 		-1.09 -24.06% 577,996,700 424,195 0.9
3.31
4.53
3.44
12 tháng
(2023-09-25) 		-0.38 -9.95% 1,677,774,100 210,213 -0.4
2.93
4.72
3.44
24 tháng
(2022-09-30) 		-0.15 -4.18% 4,305,838,200 380,601 -2.5
1.61
5.10
3.44
36 tháng
(2021-10-05) 		-0.13 -3.64% 8,134,701,400 -2,694,737 -22.0
1.61
10.50
3.44
60 tháng
(2019-10-16) 		2.32 207.14% 13,539,943,510 -14,169,757 -47.6
0.95
10.50
3.44
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2011
3.40
 399,140 3.55 3.55 3.40 10,000 0 0.1
18/11/2011
3.55
 981,210 3.70 3.70 3.55 12,100 0 0.1
17/11/2011
3.70
 711,900 3.86 3.86 3.70 6,370 0 0.0
16/11/2011
3.86
 959,820 3.76 3.91 3.65 13,630 30 0.1
15/11/2011
3.76
 3,772,470 3.91 3.91 3.76 0 57,460 -0.4
14/11/2011
3.91
 275,150 4.12 4.12 3.91 0 0 0
11/11/2011
4.12
 132,690 4.32 4.32 4.12 10,000 0 0.1
10/11/2011
4.32
 802,120 4.53 4.53 4.32 0 0 0
09/11/2011
4.53
 1,818,750 4.73 4.73 4.53 0 0 0
08/11/2011
4.73
 962,000 4.84 4.84 4.63 0 0 0
07/11/2011
4.84
 985,470 4.99 4.99 4.78 2,150 0 0.0
04/11/2011
4.99
 1,734,920 5.04 5.04 4.84 10,000 0 0.1
03/11/2011
5.04
 875,150 4.94 5.04 4.84 0 0 0
02/11/2011
4.94
 915,800 5.14 5.14 4.89 40,000 0 0.4
01/11/2011
5.14
 1,249,180 5.40 5.40 5.14 0 0 0
31/10/2011
5.40
 1,994,490 5.25 5.50 5.35 30 1,470 -0.0
28/10/2011
5.25
 2,516,280 5.04 5.25 5.09 0 0 0
27/10/2011
5.04
 1,922,920 5.09 5.09 4.89 0 0 0
26/10/2011
5.09
 1,559,350 5.25 5.25 4.99 0 0 0
25/10/2011
5.25
 512,890 5.25 5.30 5.14 0 0 0
24/10/2011
5.25
 1,290,540 5.40 5.56 5.14 470 0 0.0
21/10/2011
5.40
 1,117,110 5.20 5.45 5.14 0 0 0
20/10/2011
5.20
 501,880 5.30 5.35 5.14 0 0 0
19/10/2011
5.30
 1,060,600 5.40 5.50 5.14 3,470 0 0.0
18/10/2011
5.40
 589,870 5.66 5.66 5.40 0 0 0
17/10/2011
5.66
 690,530 5.92 5.92 5.66 5,370 0 0.1
14/10/2011
5.92
 1,727,790 5.66 5.92 5.56 0 0 0
13/10/2011
5.66
 2,257,520 5.86 5.86 5.61 0 0 0
12/10/2011
5.86
 331,640 6.17 6.17 5.86 0 0 0
11/10/2011
6.17
 1,421,620 6.48 6.48 6.17 1,000 200 0.0
10/10/2011
6.48
 563,980 6.79 6.89 6.48 0 0 0
07/10/2011
6.79
 2,122,230 7.10 7.10 6.79 1,000 1,000 0.0
06/10/2011
7.10
 620,050 6.94 7.20 6.89 0 0 0
05/10/2011
6.94
 802,920 6.94 7.05 6.89 0 0 0
04/10/2011
6.94
 1,156,730 7.10 7.10 6.84 0 4,000 -0.1
03/10/2011
7.10
 1,289,250 7.10 7.36 7.10 1,200 0 0.0
30/09/2011
7.10
 469,130 7.41 7.51 7.10 0 0 0
29/09/2011
7.41
 1,560,590 7.20 7.56 7.05 0 0 0
28/09/2011
7.20
 2,081,420 6.89 7.20 6.94 0 0 0
27/09/2011
6.89
 730,780 6.94 7.15 6.89 0 0 0
26/09/2011
6.94
 452,110 6.94 7.15 6.89 0 0 0
23/09/2011
6.94
 429,480 7.20 7.20 6.94 0 0 0
22/09/2011
7.20
 628,420 6.89 7.20 6.79 0 0 0
21/09/2011
6.89
 1,208,420 7.20 7.41 6.84 0 0 0
20/09/2011
7.20
 1,188,380 7.56 7.56 7.20 4,000 0 0.1
19/09/2011
7.56
 1,201,890 7.25 7.56 6.94 0 0 0
16/09/2011
7.25
 2,064,700 7.61 7.61 7.25 0 0 0
15/09/2011
7.61
 1,984,640 7.72 7.72 7.36 0 0 0
14/09/2011
7.72
 1,556,870 8.08 8.13 7.72 0 1,000 -0.0
13/09/2011
8.08
 2,466,880 7.72 8.08 7.61 0 0 0
12/09/2011
7.72
 2,675,060 7.36 7.72 7.56 900 0 0.0
09/09/2011
7.36
 137,200 7.05 7.36 7.36 0 1,200 -0.0
08/09/2011
7.05
 43,030 6.74 7.05 7.05 0 0 0
07/09/2011
6.74
 1,555,490 6.43 6.74 6.43 0 0 0
06/09/2011
6.43
 897,320 6.69 6.74 6.38 0 0 0
05/09/2011
6.69
 905,560 6.89 6.94 6.58 0 0 0
01/09/2011
6.89
 740,250 6.94 7.15 6.79 1,000 0 0.0
31/08/2011
6.94
 1,126,700 6.89 7.20 6.69 0 0 0
30/08/2011
6.89
 1,900,930 7.10 7.20 6.79 0 100 -0.0
29/08/2011
7.10
 1,007,310 6.79 7.10 6.74 0 0 0
26/08/2011
6.79
 1,119,750 6.48 6.79 6.38 0 0 0
25/08/2011
6.48
 1,050,770 6.17 6.48 6.07 0 0 0
24/08/2011
6.17
 1,489,430 5.92 6.17 6.02 0 0 0
23/08/2011
5.92
 482,590 5.97 6.07 5.81 0 0 0
22/08/2011
5.97
 677,270 5.71 5.97 5.66 0 0 0
19/08/2011
5.71
 418,700 5.86 5.86 5.61 0 0 0
18/08/2011
5.86
 258,100 5.86 6.07 5.81 0 0 0
17/08/2011
5.86
 113,290 5.71 5.86 5.66 0 0 0
16/08/2011
5.71
 299,750 5.76 5.86 5.71 0 0 0
15/08/2011
5.76
 376,190 5.76 5.81 5.66 0 0 0
12/08/2011
5.76
 199,850 5.61 5.76 5.61 0 0 0
11/08/2011
5.61
 535,160 5.81 5.81 5.56 0 0 0
10/08/2011
5.81
 181,630 5.76 5.86 5.66 0 0 0
09/08/2011
5.76
 581,480 5.86 5.86 5.61 0 0 0
08/08/2011
5.86
 171,150 6.07 6.07 5.81 100 0 0.0
05/08/2011
6.07
 285,320 6.28 6.38 6.07 0 0 0
04/08/2011
6.28
 457,690 6.02 6.28 5.97 0 0 0
03/08/2011
6.02
 724,220 6.02 6.02 5.76 0 0 0
02/08/2011
6.02
 354,470 6.33 6.33 6.02 0 0 0
01/08/2011
6.33
 361,180 6.33 6.43 6.02 0 0 0
29/07/2011
6.33
 401,710 6.48 6.58 6.17 0 0 0
28/07/2011
6.48
 533,830 6.17 6.48 6.33 0 0 0
27/07/2011
6.17
 316,550 5.92 6.17 6.02 0 0 0
26/07/2011
5.92
 1,254,700 6.12 6.12 5.86 0 0 0
25/07/2011
6.12
 281,640 6.43 6.43 6.12 0 0 0
22/07/2011
6.43
 176,340 6.74 6.74 6.43 0 0 0
21/07/2011
6.74
 1,230,170 6.94 6.94 6.64 0 0 0
20/07/2011
6.94
 627,500 7.00 7.00 6.79 1,000 0 0.0
19/07/2011
7.00
 450,510 7.15 7.20 6.84 200 0 0.0
18/07/2011
7.15
 36,868 7.30 7.30 6.94 0 0 0
15/07/2011
7.30
 1,707,780 7.10 7.30 6.79 0 0 0
14/07/2011
7.10
 486,130 7.46 7.46 7.10 0 0 0
13/07/2011
7.46
 136,500 7.82 7.82 7.46 0 0 0
12/07/2011
7.82
 280,530 8.18 8.18 7.82 0 0 0
11/07/2011
8.18
 903,790 8.59 8.59 8.18 0 0 0
08/07/2011
8.59
 14,130 9.00 9.00 8.59 0 0 0
07/07/2011
9.00
 5,690 9.47 9.47 9.00 0 0 0
06/07/2011
9.47
 2,490 9.93 9.93 9.47 0 0 0
05/07/2011
9.93
 19,670 10.44 10.44 9.93 0 0 0
04/07/2011
10.44
 94,640 10.96 10.96 10.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |