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)
#3301 24/02/2011
22.78
-1.02
 186,910 23.80 23.80 22.66 0 0 0
#3302 23/02/2011
23.80
0
 192,060 23.80 24.76 23.80 0 0 0
#3303 22/02/2011
23.80
-0.66
 551,750 24.46 25.06 23.26 0 0 0
#3304 21/02/2011
24.46
-1.26
 190,710 25.72 25.72 24.46 0 0 0
#3305 18/02/2011
25.72
-1.26
 273,270 26.98 26.98 25.66 0 0 0
#3306 17/02/2011
26.98
-0.30
 115,860 27.28 27.40 26.74 0 0 0
#3307 16/02/2011
27.28
0.18
 251,260 27.10 28.12 27.10 0 0 0
#3308 15/02/2011
27.10
-0.90
 170,640 28.00 28.00 26.68 0 0 0
#3309 14/02/2011
28.00
-0.72
 118,680 28.72 28.72 27.88 0 0 0
#3310 11/02/2011
28.72
1.20
 205,130 27.52 28.84 27.28 0 3,000 -0.1
#3311 10/02/2011
27.52
-0.18
 165,880 27.70 27.70 27.34 0 0 0
#3312 09/02/2011
27.70
-1.14
 260,680 28.84 29.32 27.70 0 1,500 -0.1
#3313 08/02/2011
28.84
-0.30
 125,360 29.14 29.68 28.84 0 0 0
#3314 28/01/2011
29.14
0.36
 297,140 28.78 29.38 28.78 0 0 0
#3315 27/01/2011
28.78
1.26
 400,780 27.52 28.78 27.64 0 0 0
#3316 26/01/2011
27.52
1.26
 259,260 26.26 27.52 26.26 0 0 0
#3317 25/01/2011
26.26
-0.24
 552,090 26.50 27.04 25.66 0 1,500 -0.1
#3318 24/01/2011
26.50
-1.14
 214,960 27.64 28.18 26.44 0 0 0
#3319 21/01/2011
27.64
-0.06
 222,060 27.70 28.60 27.46 3,000 0 0.1
#3320 20/01/2011
27.70
1.32
 466,340 26.38 27.70 26.98 0 0 0
#3321 19/01/2011
26.38
-0.12
 196,730 26.50 26.92 25.78 0 0 0
#3322 18/01/2011
26.50
1.26
 659,870 25.24 26.50 25.36 3,000 0 0.1
#3323 17/01/2011
25.24
1.20
 380,430 24.04 25.24 24.58 0 0 0
#3324 14/01/2011
24.04
1.14
 395,150 22.90 24.04 23.02 0 0 0
#3325 13/01/2011
22.90
0.18
 171,340 22.72 23.14 22.48 0 0 0
#3326 12/01/2011
22.72
0.90
 211,750 21.82 22.78 22.06 0 0 0
#3327 11/01/2011
21.82
-0.36
 132,160 22.18 22.60 21.76 0 0 0
#3328 10/01/2011
22.18
-0.60
 108,810 22.78 22.84 22.18 0 5,000 -0.2
#3329 07/01/2011
22.78
0.54
 498,170 22.24 22.90 22.48 0 0 0
#3330 06/01/2011
22.24
0
 217,830 22.24 22.24 21.70 0 15,000 -0.5
#3331 05/01/2011
22.24
-0.90
 244,260 23.14 23.38 22.18 0 0 0
#3332 04/01/2011
23.14
0
 136,800 23.14 24.16 22.78 0 0 0
#3333 31/12/2010
23.14
-0.06
 275,770 23.20 23.56 23.14 0 0 0
#3334 30/12/2010
23.20
1.08
 527,740 22.12 23.20 21.88 0 0 0
#3335 29/12/2010
22.12
-0.60
 460,870 22.72 22.72 22.06 0 0 0
#3336 28/12/2010
22.72
-0.12
 175,180 22.84 23.38 22.60 0 0 0
#3337 27/12/2010
22.84
1.08
 279,600 21.76 22.84 22.18 10,000 0 0.4
#3338 24/12/2010
21.76
1.02
 697,760 20.75 21.76 20.75 10,000 0 0.4
#3339 23/12/2010
20.75
0.84
 671,190 19.91 20.75 19.79 0 0 0
#3340 22/12/2010
19.91
-0.78
 735,540 20.69 21.58 19.91 0 0 0
#3341 21/12/2010
20.69
0
 782,710 20.69 21.52 19.67 55,310 0 1.8
#3342 20/12/2010
20.69
0.96
 46,740 19.73 20.69 19.07 0 0 0
#3343 17/12/2010
19.73
0.90
 193,870 18.83 19.73 17.99 0 0 0
#3344 16/12/2010
18.83
-0.84
 180,230 19.67 19.67 18.71 0 0 0
#3345 15/12/2010
19.67
0.78
 233,660 18.89 19.73 17.99 0 0 0
#3346 14/12/2010
18.89
0.30
 378,200 18.59 18.89 17.99 0 0 0
#3347 13/12/2010
18.59
0.60
 215,640 17.99 18.89 18.59 0 0 0
#3348 10/12/2010
17.99
0.42
 26,170 17.57 17.99 17.57 0 0 0
#3349 09/12/2010
17.57
-0.12
 17,480 17.69 17.69 17.51 0 0 0
#3350 08/12/2010
17.69
0.54
 13,410 17.15 17.93 17.15 0 0 0
#3351 07/12/2010
17.15
-0.78
 15,810 17.93 18.71 17.15 0 0 0
#3352 06/12/2010
17.93
0.84
 25,760 17.09 17.93 17.09 0 0 0
#3353 03/12/2010
17.09
-0.84
 33,260 17.93 18.53 17.09 0 0 0
#3354 02/12/2010
17.93
-0.66
 17,970 18.59 18.59 17.69 0 0 0
#3355 01/12/2010
18.59
0.12
 21,430 18.47 18.89 18.53 0 0 0
#3356 30/11/2010
18.47
0.18
 18,060 18.29 19.19 18.29 0 0 0
#3357 29/11/2010
18.29
0.12
 17,990 18.17 18.29 17.27 0 0 0
#3358 26/11/2010
18.17
-0.12
 15,470 18.29 18.35 18.11 0 0 0
#3359 25/11/2010
18.29
0.42
 15,800 17.87 18.41 17.87 0 0 0
#3360 24/11/2010
17.87
0.06
 13,460 17.81 18.35 16.97 0 0 0
#3361 23/11/2010
17.81
0.78
 13,540 17.03 17.87 16.19 0 0 0
#3362 22/11/2010
17.03
-0.78
 13,750 17.81 17.93 17.03 0 0 0
#3363 19/11/2010
17.81
0.06
 15,110 17.75 18.53 17.81 0 0 0
#3364 18/11/2010
17.75
0.36
 14,290 17.39 17.99 17.39 0 0 0
#3365 17/11/2010
17.39
0.12
 15,360 17.27 17.99 17.27 0 0 0
#3366 16/11/2010
17.27
0.06
 15,050 17.21 18.05 17.09 0 0 0
#3367 15/11/2010
17.21
-0.12
 12,850 17.33 17.33 17.21 0 0 0
#3368 12/11/2010
17.33
0.06
 10,520 17.27 17.39 17.33 0 0 0
#3369 11/11/2010
17.27
-0.66
 16,960 17.93 17.93 17.09 0 0 0
#3370 10/11/2010
17.93
-0.30
 18,800 18.23 18.23 17.39 0 0 0
#3371 09/11/2010
18.23
0.60
 20,100 17.63 18.23 17.09 0 0 0
#3372 08/11/2010
17.63
0
 5,120 17.63 17.63 17.63 0 0 0
#3373 05/11/2010
17.63
-0.12
 24,090 17.75 17.75 17.45 0 0 0
#3374 04/11/2010
17.75
-0.06
 940 17.81 17.81 17.69 0 0 0
#3375 03/11/2010
17.81
0
 1,970 17.81 17.93 17.75 0 0 0
#3376 02/11/2010
17.81
-0.18
 3,080 17.99 17.99 17.81 0 0 0
#3377 01/11/2010
17.99
0.48
 3,500 17.51 17.99 17.51 0 0 0
#3378 29/10/2010
17.51
-0.90
 30 18.41 18.41 17.51 0 0 0
#3379 28/10/2010
18.41
-0.96
 670 19.37 19.37 18.41 0 0 0
#3380 27/10/2010
19.37
-1.02
 600 20.39 20.39 19.37 0 0 0
#3381 26/10/2010
20.39
0
 130 20.39 20.87 19.37 0 0 0
#3382 25/10/2010
20.39
0.90
 1,530 19.49 20.39 19.79 0 0 0
#3383 22/10/2010
19.49
0.90
 2,800 18.59 19.49 19.49 0 0 0
#3384 21/10/2010
18.59
0
 1,000 18.59 18.59 18.59 0 0 0
#3385 20/10/2010
18.59
0
 11,760 18.59 22.78 18.59 0 0 0

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