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)
#201 26/07/2023
4.38
-0.03
 7,256,000 4.41 4.45 4.36 11,900 15,600 -0.0
#202 25/07/2023
4.41
-0.09
 8,848,900 4.50 4.54 4.39 102,200 55,900 0.2
#203 24/07/2023
4.50
0.19
 16,664,100 4.31 4.55 4.33 3,700 14,800 -0.0
#204 21/07/2023
4.31
0.04
 5,764,700 4.27 4.35 4.27 0 400 -0.0
#205 20/07/2023
4.27
-0.01
 4,042,200 4.28 4.30 4.21 71,100 0 0.3
#206 19/07/2023
4.28
-0.07
 5,873,300 4.35 4.41 4.27 10,500 0 0.0
#207 18/07/2023
4.35
-0.07
 7,868,900 4.42 4.45 4.32 14,600 0 0.1
#208 17/07/2023
4.42
0.15
 11,302,600 4.27 4.48 4.28 49,500 200 0.2
#209 14/07/2023
4.27
0.06
 11,450,900 4.21 4.33 4.23 9,000 57,100 -0.2
#210 13/07/2023
4.21
0.06
 6,318,500 4.15 4.24 4.17 0 112,900 -0.5
#211 12/07/2023
4.15
-0.07
 5,159,700 4.22 4.25 4.15 132,700 0 0.6
#212 11/07/2023
4.22
-0.02
 6,349,800 4.24 4.31 4.20 0 0 0
#213 10/07/2023
4.24
0.19
 6,318,200 4.05 4.24 4.10 304,200 0 1.3
#214 07/07/2023
4.05
-0.08
 10,279,900 4.13 4.15 3.96 200 28,100 -0.1
#215 06/07/2023
4.13
-0.15
 8,443,200 4.28 4.29 4.12 4,100 2,000 0.0
#216 05/07/2023
4.28
0.05
 5,026,100 4.23 4.31 4.23 400 0 0.0
#217 04/07/2023
4.23
0.04
 5,205,200 4.19 4.25 4.19 10,000 73,900 -0.3
#218 03/07/2023
4.19
-0.06
 7,060,000 4.25 4.34 4.19 3,000 0 0.0
#219 30/06/2023
4.25
-0.11
 9,995,600 4.36 4.36 4.25 6,000 0 0.0
#220 29/06/2023
4.36
-0.10
 8,717,800 4.46 4.46 4.35 0 400 -0.0
#221 28/06/2023
4.46
-0.03
 5,155,200 4.49 4.52 4.43 0 5,000 -0.0
#222 27/06/2023
4.49
0.02
 6,439,300 4.47 4.52 4.42 900 0 0.0
#223 26/06/2023
4.47
-0.09
 9,647,100 4.56 4.56 4.30 20,100 5,000 0.1
#224 23/06/2023
4.56
-0.05
 7,650,500 4.61 4.65 4.52 12,800 60,800 -0.2
#225 22/06/2023
4.61
0.10
 10,522,000 4.51 4.62 4.51 0 8,900 -0.0
#226 21/06/2023
4.51
0.02
 7,641,000 4.49 4.56 4.47 5,500 0 0.0
#227 20/06/2023
4.49
0.11
 7,385,900 4.38 4.49 4.39 20,000 0 0.1
#228 19/06/2023
4.38
-0.18
 17,022,000 4.56 4.63 4.37 16,500 0 0.1
#229 16/06/2023
4.56
-0.06
 13,037,400 4.62 4.68 4.56 8,000 200 0.0
#230 15/06/2023
4.62
-0.04
 7,714,500 4.66 4.71 4.61 0 0 0
#231 14/06/2023
4.66
-0.12
 11,396,300 4.78 4.84 4.64 2,000 3,000 -0.0
#232 13/06/2023
4.78
0.12
 26,868,100 4.66 4.84 4.67 2,100 20,500 -0.1
#233 12/06/2023
4.66
0
 10,550,500 4.66 4.74 4.61 0 92,100 -0.4
#234 09/06/2023
4.66
-0.02
 11,270,900 4.68 4.71 4.56 15,000 0 0.1
#235 08/06/2023
4.68
-0.05
 28,296,800 4.73 4.90 4.68 5,600 300 0.0
#236 07/06/2023
4.73
0.09
 15,791,300 4.64 4.75 4.64 79,500 25,000 0.3
#237 06/06/2023
4.64
0.05
 11,528,500 4.59 4.66 4.56 6,100 200 0.0
#238 05/06/2023
4.59
-0.09
 14,966,900 4.68 4.71 4.59 33,000 2,000 0.1
#239 02/06/2023
4.68
-0.06
 14,558,200 4.74 4.83 4.66 25,000 10,000 0.1
#240 01/06/2023
4.74
0.09
 21,082,000 4.65 4.90 4.70 2,000 91,600 -0.4
#241 31/05/2023
4.65
0.04
 11,607,000 4.61 4.70 4.60 75,900 40,000 0.2
#242 30/05/2023
4.61
-0.09
 22,530,200 4.70 4.79 4.54 22,800 5,000 0.1
#243 29/05/2023
4.70
0.07
 18,856,300 4.63 4.80 4.63 31,200 35,500 -0.0
#244 26/05/2023
4.63
0.04
 10,826,200 4.59 4.72 4.61 3,000 108,700 -0.5
#245 25/05/2023
4.59
0
 7,706,800 4.59 4.69 4.58 5,000 16,800 -0.1
#246 24/05/2023
4.59
0.05
 9,546,000 4.54 4.70 4.55 1,000 6,500 -0.0
#247 23/05/2023
4.54
-0.01
 6,892,600 4.55 4.58 4.52 20,000 13,100 0.0
#248 22/05/2023
4.55
0.03
 7,911,900 4.52 4.58 4.49 7,000 125,800 -0.5
#249 19/05/2023
4.52
-0.11
 16,589,800 4.63 4.63 4.37 43,500 7,500 0.2
#250 18/05/2023
4.63
-0.03
 7,551,000 4.66 4.70 4.62 21,600 1,000 0.1
#251 17/05/2023
4.66
0
 10,743,700 4.66 4.83 4.60 9,100 0 0.0
#252 16/05/2023
4.66
0.04
 12,324,700 4.62 4.71 4.59 2,000 4,500 -0.0
#253 15/05/2023
4.62
-0.25
 31,680,700 4.87 4.87 4.62 178,500 121,500 0.3
#254 12/05/2023
4.87
-0.03
 32,758,600 4.90 5.12 4.80 58,100 614,600 -2.7
#255 11/05/2023
4.90
0.32
 12,037,100 4.58 4.90 4.90 0 102,200 -0.5
#256 10/05/2023
4.58
0.12
 17,120,800 4.46 4.63 4.46 111,200 0 0.5
#257 09/05/2023
4.46
-0.03
 5,733,400 4.49 4.53 4.42 2,600 0 0.0
#258 08/05/2023
4.49
0.11
 9,584,500 4.38 4.52 4.40 441,400 100 2.0
#259 05/05/2023
4.38
-0.05
 9,924,200 4.43 4.45 4.33 139,000 57,400 0.4
#260 04/05/2023
4.43
-0.10
 12,671,600 4.53 4.54 4.35 4,600 2,000 0.0
#261 28/04/2023
4.53
0.02
 12,226,000 4.51 4.59 4.48 0 49,200 -0.2
#262 27/04/2023
4.51
0.05
 11,427,400 4.46 4.54 4.44 0 14,300 -0.1
#263 26/04/2023
4.46
-0.06
 10,840,500 4.52 4.58 4.40 63,200 31,300 0.1
#264 25/04/2023
4.52
-0.01
 16,901,700 4.53 4.79 4.50 191,400 60,200 0.6
#265 24/04/2023
4.53
0.29
 33,934,600 4.24 4.53 4.27 64,100 162,400 -0.4
#266 21/04/2023
4.24
-0.02
 6,586,000 4.26 4.33 4.16 30,000 46,500 -0.1
#267 20/04/2023
4.26
0.06
 6,098,300 4.20 4.29 4.19 110,000 381,800 -1.2
#268 19/04/2023
4.20
-0.15
 9,069,300 4.35 4.37 4.20 5,500 4,100 0.0
#269 18/04/2023
4.35
0.05
 6,574,200 4.30 4.37 4.25 0 20,000 -0.1
#270 17/04/2023
4.30
0.15
 9,235,900 4.15 4.34 4.16 403,900 89,100 1.4
#271 14/04/2023
4.15
-0.15
 12,600,400 4.30 4.35 4.15 35,300 2,000 0.1
#272 13/04/2023
4.30
-0.07
 11,156,000 4.37 4.45 4.27 54,600 17,200 0.2
#273 12/04/2023
4.37
-0.15
 14,452,000 4.52 4.53 4.32 37,000 517,200 -2.1
#274 11/04/2023
4.52
0.03
 16,508,300 4.49 4.52 4.26 29,800 0 0.1
#275 10/04/2023
4.49
0.15
 19,984,300 4.34 4.71 4.42 29,700 39,600 -0.0
#276 07/04/2023
4.34
0.09
 17,627,100 4.25 4.43 4.16 559,400 30,600 2.4
#277 06/04/2023
4.25
-0.16
 29,119,000 4.41 4.60 4.25 46,100 257,800 -0.9
#278 05/04/2023
4.41
0.24
 37,932,600 4.17 4.46 4.18 59,900 329,600 -1.2
#279 04/04/2023
4.17
0.27
 25,205,600 3.90 4.17 4.10 8,500 34,400 -0.1
#280 03/04/2023
3.90
0.25
 30,029,400 3.65 3.90 3.88 100,000 23,300 0.3
#281 31/03/2023
3.65
-0.02
 9,564,300 3.67 3.72 3.56 0 0 -0.5
#282 30/03/2023
3.67
-0.05
 9,331,000 3.72 3.80 3.66 300 137,400 -0.5
#283 29/03/2023
3.72
-0.01
 8,101,300 3.73 3.74 3.67 13,600 17,300 -0.0
#284 28/03/2023
3.73
0.08
 19,802,400 3.65 3.90 3.72 3,300 0 0.0
#285 27/03/2023
3.65
0.09
 12,080,700 3.56 3.67 3.58 137,400 3,000 0.5
#286 24/03/2023
3.56
0.08
 13,919,400 3.48 3.69 3.46 600 90,000 -0.3
#287 23/03/2023
3.48
-0.01
 4,760,600 3.49 3.49 3.43 0 0 0
#288 22/03/2023
3.49
0.06
 5,303,700 3.43 3.58 3.45 500 0 0.0
#289 21/03/2023
3.43
0.03
 5,762,400 3.40 3.50 3.38 30,000 0 0.6
#290 20/03/2023
3.40
-0.13
 10,945,000 3.53 3.60 3.35 1,500 0 0.0
#291 17/03/2023
3.53
0.01
 5,488,700 3.52 3.61 3.49 0 21,000 -0.1
#292 16/03/2023
3.52
-0.13
 5,768,200 3.65 3.65 3.51 60,300 35,000 0.1
#293 15/03/2023
3.65
0.08
 14,579,200 3.57 3.74 3.60 4,000 28,100 -0.1
#294 14/03/2023
3.57
-0.06
 12,552,700 3.63 3.74 3.48 1,366 0 0.0
#295 13/03/2023
3.63
0.23
 21,514,800 3.40 3.63 3.49 30,000 31,400 -0.0
#296 10/03/2023
3.40
-0.09
 8,196,600 3.49 3.49 3.38 400 0 0.0
#297 09/03/2023
3.49
0
 8,981,700 3.49 3.56 3.45 0 23,000 -0.1
#298 08/03/2023
3.49
0.09
 10,326,700 3.40 3.52 3.30 20,100 13,700 0.0
#299 07/03/2023
3.40
0.02
 14,513,600 3.38 3.55 3.33 19,000 406,900 -1.3
#300 06/03/2023
3.38
0.22
 4,002,700 3.16 3.38 3.28 0 20,000 -0.1

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