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)
13/09/2021
3.36
 6,026,200 3.36 3.44 3.36 79,600 14,700 0.2
10/09/2021
3.36
 5,283,000 3.36 3.42 3.35 20,100 89,700 -0.2
09/09/2021
3.36
 8,083,700 3.37 3.38 3.30 310,500 15,400 1.0
08/09/2021
3.37
 4,457,300 3.39 3.42 3.33 9,200 20,000 -0.0
07/09/2021
3.39
 10,703,900 3.55 3.57 3.38 140,000 111,300 0.1
06/09/2021
3.55
 16,429,200 3.37 3.60 3.38 105,300 325,700 -0.8
01/09/2021
3.37
 5,027,200 3.37 3.46 3.35 3,000 136,800 -0.5
31/08/2021
3.37
 10,912,800 3.26 3.48 3.22 31,800 237,400 -0.7
30/08/2021
3.26
 6,195,800 3.17 3.30 3.18 190,500 21,200 0.5
27/08/2021
3.17
 4,523,000 3.14 3.19 3.11 136,800 15,000 0.4
26/08/2021
3.14
 5,343,200 3.15 3.22 3.14 33,000 10,800 0.1
25/08/2021
3.15
 9,062,600 3.18 3.22 3.06 68,700 2,500 0.2
24/08/2021
3.18
 8,151,100 3.29 3.39 3.17 157,700 9,000 0.5
23/08/2021
3.29
 8,247,700 3.41 3.45 3.29 0 106,100 -0.4
20/08/2021
3.41
 18,673,700 3.47 3.64 3.38 29,100 181,300 -0.5
19/08/2021
3.47
 5,747,200 3.43 3.53 3.43 0 182,000 -0.6
18/08/2021
3.43
 4,731,500 3.50 3.53 3.43 66,400 225,700 -0.6
17/08/2021
3.50
 12,480,900 3.40 3.60 3.42 110,100 454,100 -1.2
16/08/2021
3.40
 6,750,100 3.40 3.48 3.39 189,600 28,600 0.5
13/08/2021
3.40
 7,035,500 3.48 3.54 3.35 13,000 280,900 -0.8
12/08/2021
3.48
 9,291,200 3.42 3.52 3.37 328,800 0 1.1
11/08/2021
3.42
 7,234,500 3.44 3.52 3.42 100,600 121,700 -0.1
10/08/2021
3.44
 7,138,800 3.47 3.53 3.44 89,900 52,700 0.1
09/08/2021
3.47
 6,930,800 3.51 3.51 3.40 24,900 5,000 0.1
06/08/2021
3.51
 13,587,600 3.47 3.64 3.47 21,900 484,700 -1.6
05/08/2021
3.47
 9,542,500 3.25 3.47 3.21 106,400 167,900 -0.2
04/08/2021
3.25
 8,366,400 3.21 3.28 3.21 73,700 10,000 0.2
03/08/2021
3.21
 4,985,600 3.23 3.28 3.20 123,000 89,100 0.1
02/08/2021
3.23
 9,452,600 3.17 3.28 3.12 97,500 0 0.3
30/07/2021
3.17
 7,075,800 3.17 3.19 3.16 11,700 23,500 -0.0
29/07/2021
3.17
 3,831,200 3.12 3.19 3.12 201,600 0 0.6
28/07/2021
3.12
 4,768,300 3.13 3.15 3.08 58,200 0 0.2
27/07/2021
3.13
 7,329,400 3.10 3.20 3.12 53,800 14,700 0.1
26/07/2021
3.10
 6,010,700 3.08 3.14 3.02 93,800 60,000 0.1
23/07/2021
3.08
 4,734,100 3.15 3.15 3.06 24,700 59,100 -0.1
22/07/2021
3.15
 6,377,600 3.04 3.19 3.04 257,600 0 0.8
21/07/2021
3.04
 4,088,900 3.10 3.15 3.04 300 34,200 -0.1
20/07/2021
3.10
 8,639,800 3 3.15 2.93 131,200 219,100 -0.2
19/07/2021
3
 11,240,400 3.22 3.22 3 73,900 256,900 -0.6
16/07/2021
3.22
 5,648,600 3.20 3.26 3.19 1,100 96,600 -0.3
15/07/2021
3.20
 4,034,000 3.12 3.28 3.11 172,300 9,400 0.5
14/07/2021
3.12
 7,448,100 3.23 3.39 3.10 400 498,900 -1.6
13/07/2021
3.23
 11,130,900 3.02 3.23 2.97 219,300 29,100 0.6
12/07/2021
3.02
 11,245,000 3.24 3.24 3.02 758,600 5,300 2.3
09/07/2021
3.24
 10,160,900 3.47 3.52 3.24 23,500 251,200 -0.8
08/07/2021
3.47
 7,215,400 3.42 3.55 3.40 74,100 55,200 -0.0
07/07/2021
3.42
 10,650,200 3.44 3.54 3.30 440,400 79,100 1.2
06/07/2021
3.44
 11,350,700 3.69 3.75 3.44 161,000 7,300 0.6
05/07/2021
3.69
 11,174,800 3.83 3.83 3.67 299,500 69,900 0.4
02/07/2021
3.83
 7,893,500 3.75 3.84 3.75 143,300 104,800 0.1
01/07/2021
3.75
 12,786,400 3.84 3.85 3.75 10,200 30,100 -0.1
30/06/2021
3.84
 8,930,500 3.90 3.95 3.83 14,600 7,000 0.0
29/06/2021
3.90
 8,463,700 3.92 3.99 3.90 72,600 0 0.3
28/06/2021
3.92
 11,374,700 3.91 3.99 3.90 30,300 188,300 -0.6
25/06/2021
3.91
 10,476,600 3.95 3.99 3.90 28,600 357,200 -1.3
24/06/2021
3.95
 9,446,100 3.97 4.03 3.92 9,700 700 0.0
23/06/2021
3.97
 21,391,100 4.15 4.15 3.95 28,100 19,100 0.0
22/06/2021
4.15
 16,720,500 4.25 4.32 4.13 10,000 0 0.0
21/06/2021
4.25
 19,371,200 4.15 4.34 4.07 73,200 202,700 -0.6
18/06/2021
4.15
 15,859,900 4.15 4.28 4.15 330,600 5,800 1.4
17/06/2021
4.15
 17,852,600 4.04 4.22 3.94 5,100 45,500 -0.2
16/06/2021
4.04
 17,458,800 3.99 4.18 3.89 193,200 224,100 -0.1
15/06/2021
3.99
 13,391,200 3.95 4.05 3.88 8,000 288,400 -1.1
14/06/2021
3.95
 19,250,400 4.08 4.16 3.95 300 546,100 -2.2
11/06/2021
4.08
 36,511,900 3.89 4.16 3.92 183,000 1,143,000 -3.9
10/06/2021
3.89
 16,415,800 3.77 3.89 3.68 163,700 255,700 -0.3
09/06/2021
3.77
 11,698,600 3.82 3.90 3.74 70,200 334,700 -1.0
08/06/2021
3.82
 29,939,100 3.70 3.95 3.72 24,000 169,800 -0.6
07/06/2021
3.70
 15,419,100 3.83 3.88 3.65 10,700 328,500 -1.2
04/06/2021
3.83
 18,796,500 3.86 4.02 3.78 30,800 757,200 -2.8
03/06/2021
3.86
 20,733,800 3.61 3.86 3.72 313,100 15,700 1.1
02/06/2021
3.61
 15,182,800 3.54 3.68 3.55 50,000 50,700 -0.0
01/06/2021
3.54
 11,206,400 3.44 3.61 3.40 209,200 10,000 0.7
31/05/2021
3.44
 9,131,900 3.44 3.52 3.40 195,900 29,600 0.6
28/05/2021
3.44
 11,452,800 3.40 3.50 3.40 204,000 319,100 -0.4
27/05/2021
3.40
 10,675,700 3.47 3.55 3.40 52,300 446,700 -1.4
26/05/2021
3.47
 14,526,900 3.56 3.60 3.47 74,000 303,100 -0.8
25/05/2021
3.56
 10,962,100 3.62 3.68 3.55 202,700 19,300 0.7
24/05/2021
3.62
 7,664,400 3.60 3.75 3.60 225,000 135,800 0.3
21/05/2021
3.60
 10,827,600 3.52 3.70 3.46 568,300 37,500 1.9
20/05/2021
3.52
 14,448,500 3.64 3.64 3.50 136,600 132,600 0.0
19/05/2021
3.64
 12,580,000 3.72 3.85 3.60 106,500 517,600 -1.5
18/05/2021
3.72
 20,751,900 3.79 4.03 3.70 11,800 1,249,800 -4.8
17/05/2021
3.79
 27,160,200 3.55 3.79 3.56 113,700 294,600 -0.6
14/05/2021
3.55
 13,421,800 3.53 3.65 3.51 59,100 520,200 -1.6
13/05/2021
3.53
 12,462,200 3.60 3.61 3.50 86,600 125,300 -0.1
12/05/2021
3.60
 13,462,900 3.47 3.62 3.40 848,200 192,300 2.3
11/05/2021
3.47
 11,219,700 3.42 3.55 3.40 240,200 340,800 -0.3
10/05/2021
3.42
 26,123,900 3.39 3.53 3.16 1,895,900 10,100 6.2
07/05/2021
3.39
 19,218,800 3.54 3.61 3.38 406,000 105,900 1.1
06/05/2021
3.54
 16,309,600 3.75 3.85 3.53 115,100 663,600 -2.0
05/05/2021
3.75
 24,929,700 3.61 3.85 3.50 399,400 248,100 0.5
04/05/2021
3.61
 24,144,200 3.88 3.88 3.61 238,200 6,900 0.8
29/04/2021
3.88
 13,225,800 3.89 4.09 3.86 284,500 294,500 -0.0
28/04/2021
3.89
 52,815,500 3.80 4 3.54 1,601,100 145,300 5.6
27/04/2021
3.80
 26,689,100 4.08 4.08 3.80 139,100 8,000 0.5
26/04/2021
4.08
 20,928,600 4.38 4.38 4.08 22,500 2,000 0.1
23/04/2021
4.38
 17,487,100 4.24 4.40 4 1,107,800 120,500 4.2
22/04/2021
4.24
 18,669,600 4.55 4.61 4.24 70,800 115,600 -0.2
20/04/2021
4.55
 48,061,600 4.64 4.73 4.32 309,800 460,500 -0.6

Chính sách bảo mật | Điều khoản sử dụng |