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

4.02
0.02
(0.50%)
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
(2024-04-19) 		0.35 9.59% 90,501,300 31,499 0.1
3.65
4.11
4
2 tháng
(2024-03-19) 		-0.55 -12.09% 279,881,400 -2,384,601 -11.8
3.65
4.58
4
3 tháng
(2024-02-19) 		-0.26 -6.10% 536,620,400 -1,063,783 -4.8
3.65
4.72
4
6 tháng
(2023-11-20) 		0.37 10.19% 1,092,737,900 643,317 2.4
3.45
4.72
4
12 tháng
(2023-05-24) 		-0.59 -12.85% 2,409,681,800 1,141,717 4.0
2.93
5.10
4
24 tháng
(2022-05-30) 		-2.07 -34.10% 4,636,596,800 -1,207,133 -8.4
1.61
6.21
4
36 tháng
(2021-06-03) 		0.14 3.63% 8,811,622,700 -3,936,133 -28.0
1.61
10.50
4
60 tháng
(2019-06-14) 		2.61 187.77% 13,379,628,280 -22,895,107 -55.1
0.95
10.50
4
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
4.44
0.29
 29,485,300 4.15 4.44 4.25 96,800 28,100 0.3
#102 14/12/2023
4.15
0.10
 15,302,000 4.05 4.28 4.03 12,000 47,500 -0.1
#103 13/12/2023
4.05
0.03
 11,179,400 4.02 4.27 4.03 1,000 35,700 -0.1
#104 12/12/2023
4.02
0.02
 5,632,700 4 4.09 4 0 1,000 -0.0
#105 11/12/2023
4
-0.11
 12,271,500 4.11 4.13 3.93 29,000 22,500 0.0
#106 08/12/2023
4.11
0.05
 18,896,000 4.06 4.29 4.05 48,700 500 0.2
#107 07/12/2023
4.06
0.26
 41,438,100 3.80 4.06 3.96 10,100 149,400 -0.6
#108 06/12/2023
3.80
0.10
 9,204,600 3.70 3.83 3.71 13,900 1,000 0.0
#109 05/12/2023
3.70
-0.06
 9,761,500 3.76 3.78 3.69 4,000 135,600 -0.5
#110 04/12/2023
3.76
0.09
 12,119,100 3.67 3.82 3.70 45,800 8,500 0.1
#111 01/12/2023
3.67
-0.07
 6,357,200 3.74 3.78 3.62 13,900 18,600 -0.0
#112 30/11/2023
3.74
0.15
 24,906,100 3.59 3.84 3.61 1,400 139,600 -0.5
#113 29/11/2023
3.59
0.12
 5,433,300 3.47 3.59 3.47 184,900 0 0.7
#114 28/11/2023
3.47
-0.03
 4,342,600 3.50 3.51 3.38 31,000 0 0.1
#115 27/11/2023
3.50
0.05
 4,645,200 3.45 3.54 3.46 41,900 23,300 0.1
#116 24/11/2023
3.45
-0.05
 9,247,400 3.50 3.58 3.35 155,100 0 0.5
#117 23/11/2023
3.50
-0.19
 8,011,700 3.69 3.73 3.50 0 109,600 -0.4
#118 22/11/2023
3.69
0.05
 6,328,900 3.64 3.70 3.60 23,300 5,000 0.1
#119 21/11/2023
3.64
0.01
 5,052,300 3.63 3.72 3.58 200 177,300 -0.6
#120 20/11/2023
3.63
0
 7,224,100 3.63 3.64 3.51 76,700 94,800 -0.1
#121 17/11/2023
3.63
0.03
 15,505,600 3.60 3.83 3.60 7,500 71,000 -0.2
#122 16/11/2023
3.60
0.11
 11,966,700 3.49 3.60 3.47 0 0 0
#123 15/11/2023
3.49
0
 8,544,800 3.49 3.60 3.48 79,800 91,600 -0.0
#124 14/11/2023
3.49
-0.02
 5,196,800 3.51 3.58 3.45 6,000 164,700 -0.6
#125 13/11/2023
3.51
0.04
 6,392,000 3.47 3.60 3.42 0 356,000 -1.3
#126 10/11/2023
3.47
-0.09
 7,474,000 3.56 3.60 3.40 1,500 249,900 -0.9
#127 09/11/2023
3.56
0.19
 14,960,700 3.37 3.60 3.39 198,900 689,700 -1.7
#128 08/11/2023
3.37
0.18
 7,997,900 3.19 3.37 3.18 453,000 30,000 1.4
#129 07/11/2023
3.19
-0.04
 2,856,400 3.23 3.25 3.18 50,800 0 0.2
#130 06/11/2023
3.23
0.04
 5,810,000 3.19 3.29 3.19 317,500 121,600 0.6
#131 03/11/2023
3.19
-0.05
 4,387,800 3.24 3.29 3.10 146,500 164,500 -0.1
#132 02/11/2023
3.24
0.19
 5,210,300 3.05 3.25 3.09 53,200 16,700 0.1
#133 01/11/2023
3.05
0.12
 5,985,000 2.93 3.05 2.85 556,700 0 1.6
#134 31/10/2023
2.93
-0.22
 4,870,900 3.15 3.23 2.93 168,500 800 0.5
#135 30/10/2023
3.15
-0.13
 2,504,600 3.28 3.28 3.15 11,700 20,000 -0.0
#136 27/10/2023
3.28
0
 5,650,000 3.28 3.34 3.08 27,900 40,300 -0.0
#137 26/10/2023
3.28
-0.24
 11,420,200 3.52 3.52 3.28 0 100 -0.0
#138 25/10/2023
3.52
-0.02
 3,013,800 3.54 3.62 3.52 20,000 13,300 0.0
#139 24/10/2023
3.54
0.04
 2,892,600 3.50 3.60 3.50 34,800 10,000 0.1
#140 23/10/2023
3.50
-0.05
 5,084,300 3.55 3.67 3.50 100 1,600 -0.0
#141 20/10/2023
3.55
0.11
 7,252,300 3.44 3.55 3.24 2,400 0 0.0
#142 19/10/2023
3.44
-0.13
 5,047,700 3.57 3.63 3.38 300 0 0.0
#143 18/10/2023
3.57
-0.26
 6,629,200 3.83 3.84 3.57 0 211,300 -0.8
#144 17/10/2023
3.83
-0.04
 3,252,300 3.87 3.95 3.83 0 94,800 -0.4
#145 16/10/2023
3.87
0.09
 8,705,300 3.78 3.99 3.78 200,000 25,300 0.7
#146 13/10/2023
3.78
-0.02
 3,643,900 3.80 3.81 3.69 5,200 101,100 -0.4
#147 12/10/2023
3.80
-0.05
 6,420,200 3.85 3.99 3.80 1,400 129,600 -0.5
#148 11/10/2023
3.85
0
 4,814,200 3.85 3.90 3.75 16,200 308,800 -1.1
#149 10/10/2023
3.85
0.25
 7,905,500 3.60 3.85 3.61 63,000 33,100 0.1
#150 09/10/2023
3.60
0.01
 2,928,100 3.59 3.63 3.56 40,600 71,200 -0.1
#151 06/10/2023
3.59
0.04
 2,729,300 3.55 3.60 3.47 85,300 0 0.3
#152 05/10/2023
3.55
-0.06
 2,701,600 3.61 3.68 3.55 48,900 0 0.2
#153 04/10/2023
3.61
0.02
 5,759,800 3.59 3.64 3.47 144,100 0 0.5
#154 03/10/2023
3.59
-0.26
 7,010,400 3.85 3.85 3.59 17,000 0 0.1
#155 02/10/2023
3.85
0.02
 2,490,800 3.83 3.89 3.83 34,000 0 0.1
#156 29/09/2023
3.83
0
 2,678,800 3.83 3.90 3.80 94,200 2,900 0.4
#157 28/09/2023
3.83
0.10
 5,799,700 3.73 3.88 3.74 90,400 0 0.3
#158 27/09/2023
3.73
-0.02
 6,331,200 3.75 3.82 3.56 7,600 19,900 -0.0
#159 26/09/2023
3.75
-0.07
 6,473,500 3.82 3.92 3.75 140,700 10,000 0.5
#160 25/09/2023
3.82
-0.28
 7,780,000 4.10 4.24 3.82 11,000 92,400 -0.3
#161 22/09/2023
4.10
-0.19
 6,824,900 4.29 4.29 4.05 700 11,200 -0.0
#162 21/09/2023
4.29
0.01
 4,298,300 4.28 4.35 4.26 119,400 0 0.5
#163 20/09/2023
4.28
0.13
 3,733,000 4.15 4.29 4.15 74,600 55,200 0.1
#164 19/09/2023
4.15
-0.05
 7,430,600 4.20 4.20 4.07 7,100 0 0.0
#165 18/09/2023
4.20
-0.06
 4,979,600 4.26 4.26 4.16 0 0 0
#166 15/09/2023
4.26
0.04
 4,397,400 4.22 4.32 4.20 200 0 0.0
#167 14/09/2023
4.22
-0.14
 9,819,200 4.36 4.41 4.18 100 0 0.0
#168 13/09/2023
4.36
-0.06
 7,330,400 4.42 4.50 4.30 300 0 0.0
#169 12/09/2023
4.42
0.06
 6,265,600 4.36 4.43 4.32 11,300 5,000 0.0
#170 11/09/2023
4.36
-0.24
 13,138,100 4.60 4.67 4.35 500 25,000 -0.1
#171 08/09/2023
4.60
0.01
 9,459,500 4.59 4.67 4.57 2,300 40,400 -0.2
#172 07/09/2023
4.59
0.02
 11,838,200 4.57 4.70 4.50 5,000 38,600 -0.2
#173 06/09/2023
4.57
0.14
 12,845,000 4.43 4.65 4.39 45,100 0 0.2
#174 05/09/2023
4.43
0.03
 7,329,400 4.40 4.49 4.40 9,500 0 0.0
#175 31/08/2023
4.40
0.05
 7,010,200 4.35 4.49 4.37 300 0 0.0
#176 30/08/2023
4.35
-0.06
 5,972,300 4.41 4.45 4.32 20,400 30,900 -0.0
#177 29/08/2023
4.41
0.07
 10,000,200 4.34 4.54 4.38 300 164,600 -0.7
#178 28/08/2023
4.34
0.04
 6,447,200 4.30 4.34 4.28 300 8,100 -0.0
#179 25/08/2023
4.30
-0.04
 7,307,200 4.34 4.36 4.25 8,500 94,800 -0.4
#180 24/08/2023
4.34
0.07
 7,410,700 4.27 4.36 4.23 19,600 214,100 -0.8
#181 23/08/2023
4.27
-0.01
 7,130,100 4.28 4.36 4.26 5,000 100 0.0
#182 22/08/2023
4.28
0.09
 10,928,800 4.19 4.30 4.01 55,600 32,900 0.1
#183 21/08/2023
4.19
-0.20
 16,904,200 4.39 4.39 4.10 482,400 15,000 2.0
#184 18/08/2023
4.39
-0.32
 32,452,400 4.71 4.71 4.39 71,700 678,600 -2.8
#185 17/08/2023
4.71
-0.15
 18,772,500 4.86 4.94 4.71 15,900 235,700 -1.1
#186 16/08/2023
4.86
-0.11
 10,896,800 4.97 5.01 4.86 2,500 162,800 -0.8
#187 15/08/2023
4.97
0.16
 25,626,900 4.81 5.06 4.80 669,100 130,400 2.7
#188 14/08/2023
4.81
0.06
 20,032,000 4.75 4.88 4.70 208,000 34,300 0.8
#189 11/08/2023
4.75
-0.13
 20,781,400 4.88 4.93 4.62 33,400 43,800 -0.1
#190 10/08/2023
4.88
-0.02
 17,602,400 4.90 4.99 4.85 34,400 69,200 -0.2
#191 09/08/2023
4.90
-0.07
 21,350,300 4.97 5.05 4.87 233,000 5,000 1.1
#192 08/08/2023
4.97
-0.13
 30,860,900 5.10 5.19 4.96 118,100 52,100 0.3
#193 07/08/2023
5.10
0.20
 56,165,600 4.90 5.24 4.76 213,400 456,500 -1.1
#194 04/08/2023
4.90
0.32
 45,084,500 4.58 4.90 4.57 900 14,400 -0.1
#195 03/08/2023
4.58
0.01
 10,550,300 4.57 4.65 4.50 73,000 20,000 0.2
#196 02/08/2023
4.57
0.07
 9,390,300 4.50 4.60 4.45 405,900 0 1.8
#197 01/08/2023
4.50
-0.16
 16,284,600 4.66 4.75 4.50 100 15,500 -0.1
#198 31/07/2023
4.66
0.07
 16,665,900 4.59 4.80 4.63 800 12,000 -0.1
#199 28/07/2023
4.59
0.13
 17,771,500 4.46 4.65 4.49 400 16,700 -0.1
#200 27/07/2023
4.46
0.08
 16,234,800 4.38 4.54 4.38 35,300 25,300 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc