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

3.14
0.01
(0.32%)

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)
21/11/2024
3.14
1,529,300 3.16 3.16 3.12 0 8,700 -0.0
20/11/2024
3.13
2,412,600 3.15 3.18 3.08 178,400 89,500 0.3
19/11/2024
3.11
987,600 3.18 3.19 3.11 0 9,500 -0.0
18/11/2024
3.18
2,710,500 3.07 3.19 3.07 80,600 1,300 0.2
15/11/2024
3.06
2,462,900 3.11 3.13 3.05 5,600 47,800 -0.1
14/11/2024
3.13
1,672,900 3.18 3.19 3.12 0 12,800 -0.0
13/11/2024
3.16
1,666,100 3.16 3.19 3.15 1,000 62,300 -0.2
12/11/2024
3.16
2,307,100 3.19 3.21 3.15 0 235,600 -0.8
11/11/2024
3.18
3,049,400 3.24 3.26 3.18 0 113,900 -0.4
08/11/2024
3.24
2,297,000 3.28 3.29 3.23 0 134,500 -0.4
07/11/2024
3.25
3,116,900 3.26 3.32 3.25 269,700 200,300 0.2
06/11/2024
3.24
2,081,200 3.25 3.26 3.22 0 0 0
05/11/2024
3.24
1,581,000 3.26 3.30 3.23 0 109,300 -0.4
04/11/2024
3.28
5,146,600 3.20 3.32 3.20 382,300 108,000 0.9
01/11/2024
3.19
2,094,900 3.22 3.24 3.19 26,200 52,800 -0.1
31/10/2024
3.20
1,587,700 3.25 3.25 3.20 0 40,600 -0.1
30/10/2024
3.21
1,549,500 3.25 3.25 3.20 42,500 100 0.1
29/10/2024
3.22
3,221,300 3.20 3.33 3.19 166,600 12,900 0.5
28/10/2024
3.18
1,683,000 3.16 3.21 3.16 179,400 8,800 0.5
25/10/2024
3.15
1,543,100 3.14 3.19 3.12 0 25,900 -0.1
24/10/2024
3.14
1,882,600 3.22 3.22 3.14 30,000 0 0.1
23/10/2024
3.22
1,407,000 3.17 3.23 3.15 121,000 1,200 0.4
22/10/2024
3.16
3,307,100 3.23 3.23 3.14 12,000 172,300 -0.5
21/10/2024
3.23
1,602,900 3.27 3.28 3.23 0 0 0
18/10/2024
3.27
1,866,300 3.29 3.29 3.25 8,200 0 0.0
17/10/2024
3.28
1,820,900 3.27 3.29 3.24 0 17,300 -0.1
16/10/2024
3.26
1,740,900 3.28 3.30 3.25 0 0 0
15/10/2024
3.28
1,335,800 3.32 3.33 3.28 3,000 800 0.0
14/10/2024
3.30
1,810,500 3.31 3.34 3.30 0 37,600 -0.1
11/10/2024
3.31
1,356,700 3.31 3.32 3.30 0 3,200 -0.0
10/10/2024
3.31
1,013,200 3.32 3.35 3.31 0 600 -0.0
09/10/2024
3.30
1,752,200 3.30 3.32 3.28 0 0 0
08/10/2024
3.28
1,443,100 3.31 3.34 3.28 0 7,900 -0.0
07/10/2024
3.30
2,218,800 3.36 3.38 3.30 0 76,800 -0.3
04/10/2024
3.33
2,581,700 3.37 3.37 3.33 3,000 488,100 -1.6
03/10/2024
3.37
2,520,200 3.42 3.42 3.35 6,000 89,700 -0.3
02/10/2024
3.40
2,159,700 3.42 3.43 3.39 4,000 160,600 -0.5
01/10/2024
3.43
3,363,800 3.41 3.46 3.41 547,300 54,400 1.7
30/09/2024
3.41
2,032,100 3.45 3.45 3.40 7,500 100,000 -0.3
27/09/2024
3.43
1,940,800 3.46 3.48 3.43 20,000 0 0.1
26/09/2024
3.45
2,532,400 3.45 3.50 3.44 132,100 25,400 0.4
25/09/2024
3.43
2,367,900 3.42 3.46 3.41 117,400 88,900 0.1
24/09/2024
3.41
1,815,700 3.42 3.43 3.40 0 184,600 -0.6
23/09/2024
3.42
1,322,600 3.46 3.50 3.41 0 10,400 -0.0
20/09/2024
3.45
3,344,900 3.46 3.52 3.44 0 189,800 -0.7
19/09/2024
3.44
1,822,800 3.43 3.46 3.42 411,200 0 1.4
18/09/2024
3.42
1,617,000 3.44 3.44 3.40 49,900 0 0.2
17/09/2024
3.42
2,078,100 3.38 3.42 3.36 231,500 41,600 0.6
16/09/2024
3.38
1,839,200 3.43 3.44 3.38 29,000 0 0.1
13/09/2024
3.43
1,395,700 3.43 3.43 3.39 46,400 46,600 -0.0
12/09/2024
3.41
1,247,300 3.43 3.45 3.41 0 81,900 -0.3
11/09/2024
3.42
3,320,300 3.47 3.48 3.37 81,200 282,300 -0.7
10/09/2024
3.45
2,099,100 3.51 3.53 3.44 0 112,900 -0.4
09/09/2024
3.51
1,888,400 3.51 3.52 3.49 0 0 0
06/09/2024
3.51
1,517,000 3.53 3.53 3.48 178,000 107,400 0.2
05/09/2024
3.52
1,770,000 3.50 3.55 3.47 17,400 101,000 -0.3
04/09/2024
3.50
2,382,900 3.49 3.52 3.47 148,500 301,200 -0.5
30/08/2024
3.51
3,869,500 3.56 3.59 3.51 100 194,400 -0.7
29/08/2024
3.56
3,121,700 3.61 3.63 3.52 500 976,700 -3.5
28/08/2024
3.60
2,780,300 3.64 3.65 3.59 0 394,100 -1.4
27/08/2024
3.62
2,493,500 3.62 3.68 3.62 17,500 133,700 -0.4
26/08/2024
3.61
4,579,300 3.61 3.70 3.61 478,700 13,900 1.7
23/08/2024
3.61
3,763,900 3.63 3.65 3.60 238,800 282,400 -0.2
22/08/2024
3.63
3,010,200 3.67 3.68 3.61 234,600 40,600 0.7
21/08/2024
3.65
3,289,400 3.72 3.73 3.62 84,500 193,100 -0.4
20/08/2024
3.68
6,539,400 3.61 3.75 3.61 1,046,000 70,700 3.6
19/08/2024
3.60
2,978,300 3.65 3.70 3.60 92,400 4,400 0.3
16/08/2024
3.62
5,499,600 3.54 3.66 3.53 214,500 71,700 0.5
15/08/2024
3.52
3,517,500 3.52 3.57 3.49 232,100 35,700 0.7
14/08/2024
3.48
1,825,100 3.50 3.54 3.47 0 185,000 -0.6
13/08/2024
3.46
1,739,900 3.44 3.52 3.43 184,400 103,500 0.3
12/08/2024
3.47
1,939,500 3.50 3.51 3.43 8,500 473,900 -1.6
09/08/2024
3.49
2,312,200 3.54 3.59 3.49 0 10,200 -0.0
08/08/2024
3.54
2,866,200 3.59 3.60 3.50 25,900 235,000 -0.7
07/08/2024
3.59
5,939,800 3.40 3.59 3.40 896,300 59,300 2.9
06/08/2024
3.38
2,059,400 3.38 3.41 3.31 35,500 118,300 -0.3
05/08/2024
3.31
4,162,000 3.40 3.43 3.31 132,300 87,200 0.2
02/08/2024
3.39
3,178,200 3.36 3.43 3.36 189,700 0 0.6
01/08/2024
3.36
3,542,900 3.50 3.51 3.36 0 0 0
31/07/2024
3.45
3,211,700 3.40 3.53 3.40 180,500 139,600 0.1
30/07/2024
3.38
2,485,400 3.38 3.41 3.36 0 209,300 -0.7
29/07/2024
3.38
2,568,400 3.46 3.47 3.37 0 209,300 -0.7
26/07/2024
3.44
2,034,800 3.50 3.50 3.44 0 118,700 -0.4
25/07/2024
3.45
1,918,000 3.46 3.47 3.43 18,500 42,000 -0.1
24/07/2024
3.47
2,832,100 3.37 3.47 3.35 184,300 0 0.6
23/07/2024
3.39
2,133,000 3.38 3.43 3.37 160,700 0 0.5
22/07/2024
3.37
4,528,700 3.54 3.55 3.35 59,700 90,800 -0.1
19/07/2024
3.50
3,363,300 3.60 3.61 3.50 104,200 20,500 0.3
18/07/2024
3.60
4,510,700 3.51 3.60 3.51 0 79,800 -0.3
17/07/2024
3.53
9,815,600 3.81 3.81 3.52 11,600 469,200 -1.7
16/07/2024
3.78
2,863,100 3.86 3.86 3.78 2,000 151,700 -0.6
15/07/2024
3.83
1,728,900 3.83 3.88 3.82 2,000 83,400 -0.3
12/07/2024
3.83
1,768,700 3.85 3.88 3.81 0 0 0
11/07/2024
3.84
2,188,600 3.84 3.88 3.84 43,500 35,200 0.0
10/07/2024
3.82
2,601,100 3.83 3.87 3.80 138,300 0 0.5
09/07/2024
3.81
2,390,100 3.79 3.83 3.78 175,800 27,300 0.6
08/07/2024
3.80
1,930,800 3.85 3.86 3.79 0 13,500 -0.1
05/07/2024
3.83
2,353,500 3.85 3.85 3.81 0 0 0
04/07/2024
3.85
1,986,100 3.86 3.88 3.82 20,400 0 0.1
03/07/2024
3.86
1,840,100 3.89 3.90 3.85 2,000 100 0.0

Chính sách bảo mật | Điều khoản sử dụng |