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

3.80
-0.03
(-0.78%)
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
(2024-04-09) 		-0.42 -9.88% 95,736,800 592,500 1.9
3.65
4.25
3.83
2 tháng
(2024-03-11) 		-0.38 -9.03% 324,687,600 -289,400 -1.7
3.65
4.72
3.83
3 tháng
(2024-02-15) 		-0.35 -8.37% 509,746,300 323,318 1.2
3.65
4.72
3.83
6 tháng
(2023-11-13) 		0.32 9.12% 1,094,574,400 -139,782 -0.4
3.45
4.72
3.83
12 tháng
(2023-05-15) 		-0.79 -17.10% 2,457,606,800 956,918 3.3
2.93
5.10
3.83
24 tháng
(2022-05-20) 		-1.53 -28.54% 4,656,297,200 -1,156,132 -7.6
1.61
6.21
3.83
36 tháng
(2021-05-25) 		0.27 7.58% 8,848,991,900 -4,319,632 -29.4
1.61
10.50
3.83
60 tháng
(2019-06-05) 		2.46 179.56% 13,352,266,300 -21,124,886 -53.1
0.95
10.50
3.83
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 08/05/2024
3.83
-0.06
 3,543,100 3.84 3.88 3.80 51,200 14,100 0.1
#2 07/05/2024
3.89
0
 3,242,000 3.90 3.92 3.83 137,200 61,300 0.3
#3 06/05/2024
3.89
0.08
 4,964,600 3.82 3.94 3.80 324,900 131,100 0.7
#4 03/05/2024
3.81
-0.02
 3,810,700 3.84 3.88 3.81 0 493,800 -1.9
#5 02/05/2024
3.83
0.04
 3,315,200 3.80 4 3.80 0 328,000 -1.3
#6 26/04/2024
3.79
0.09
 4,051,600 3.68 3.79 3.68 400 31,800 -0.1
#7 25/04/2024
3.70
-0.08
 2,698,800 3.75 3.76 3.70 0 59,300 -0.2
#8 24/04/2024
3.78
0.13
 4,460,100 3.69 3.80 3.66 678,800 105,600 2.1
#9 23/04/2024
3.65
-0.10
 3,686,200 3.77 3.78 3.65 0 389,500 -1.4
#10 22/04/2024
3.75
0.10
 4,151,700 3.67 3.79 3.67 135,600 30,400 0.4
#11 19/04/2024
3.65
-0.09
 6,807,900 3.67 3.74 3.52 155,200 0 0.6
#12 17/04/2024
3.74
-0.02
 4,680,100 3.80 3.83 3.74 112,900 0 0.4
#13 16/04/2024
3.76
-0.15
 12,292,400 3.87 3.91 3.64 1,081,100 0 4.0
#14 15/04/2024
3.91
-0.29
 11,676,000 4.18 4.23 3.91 89,600 252,300 -0.7
#15 12/04/2024
4.20
0.03
 4,350,500 4.20 4.26 4.18 50,000 32,100 0.1
#16 11/04/2024
4.17
-0.06
 7,600,900 4.16 4.21 4.15 100 71,400 -0.3
#17 10/04/2024
4.23
-0.02
 4,424,200 4.30 4.31 4.23 0 65,200 -0.3
#18 09/04/2024
4.25
0.01
 5,980,800 4.27 4.28 4.20 26,000 184,600 -0.7
#19 08/04/2024
4.24
-0.04
 6,191,300 4.30 4.34 4.24 4,100 100 0.0
#20 05/04/2024
4.28
-0.02
 9,532,700 4.30 4.36 4.25 397,500 113,000 1.2
#21 04/04/2024
4.30
0
 7,482,900 4.33 4.39 4.28 184,100 0 0.8
#22 03/04/2024
4.30
-0.10
 6,026,600 4.43 4.47 4.30 200 5,000 -0.0
#23 02/04/2024
4.40
-0.03
 9,007,200 4.39 4.43 4.32 124,200 56,700 0.3
#24 01/04/2024
4.43
-0.03
 10,292,600 4.46 4.47 4.35 0 825,100 -3.6
#25 29/03/2024
4.46
-0.06
 7,595,500 4.56 4.56 4.46 0 140,500 -0.6
#26 28/03/2024
4.52
0
 6,676,800 4.55 4.60 4.49 56,700 1,176,400 -5.1
#27 27/03/2024
4.52
0.02
 8,037,900 4.53 4.59 4.50 822,400 68,000 3.4
#28 26/03/2024
4.50
-0.03
 12,022,600 4.53 4.56 4.49 19,900 49,200 -0.1
#29 25/03/2024
4.53
0
 12,666,400 4.53 4.65 4.51 1,078,900 187,800 4.1
#30 22/03/2024
4.53
-0.05
 12,442,900 4.58 4.66 4.48 282,900 1,111,500 -3.8
#31 21/03/2024
4.58
0.03
 10,255,400 4.55 4.64 4.52 46,000 1,373,100 -6.1
#32 20/03/2024
4.55
0
 8,937,700 4.55 4.55 4.45 132,500 664,400 -2.4
#33 19/03/2024
4.55
-0.17
 11,206,700 4.72 4.73 4.50 17,500 566,300 -2.6
#34 18/03/2024
4.72
0.22
 34,345,100 4.50 4.81 4.50 2,520,800 352,500 10.2
#35 15/03/2024
4.50
0.09
 16,163,400 4.41 4.56 4.41 664,100 51,600 2.7
#36 14/03/2024
4.41
0.06
 16,069,400 4.35 4.55 4.36 567,600 297,900 1.2
#37 13/03/2024
4.35
0.12
 7,712,400 4.23 4.35 4.26 221,700 462,800 -1.0
#38 12/03/2024
4.23
0.02
 6,745,400 4.21 4.32 4.22 47,700 167,300 -0.5
#39 11/03/2024
4.21
-0.09
 9,539,900 4.30 4.42 4.20 125,400 526,900 -1.8
#40 08/03/2024
4.30
-0.13
 14,474,900 4.43 4.50 4.30 381,200 32,800 1.5
#41 07/03/2024
4.43
-0.14
 14,446,500 4.57 4.63 4.40 212,400 49,600 0.7
#42 06/03/2024
4.57
0.29
 45,898,200 4.28 4.57 4.51 443,518 102,200 1.6
#43 05/03/2024
4.28
0.07
 11,349,400 4.21 4.34 4.18 27,900 13,500 0.1
#44 04/03/2024
4.21
-0.01
 7,691,800 4.22 4.29 4.21 50,100 2,900 0.2
#45 01/03/2024
4.22
0.05
 6,902,700 4.17 4.22 4.16 2,400 5,000 -0.0
#46 29/02/2024
4.17
0.01
 5,716,100 4.16 4.24 4.15 35,600 0 0.1
#47 28/02/2024
4.16
-0.01
 4,111,300 4.17 4.21 4.14 200 7,200 -0.0
#48 27/02/2024
4.17
0.02
 7,668,000 4.15 4.19 4.11 800 737,800 -3.1
#49 26/02/2024
4.15
-0.01
 4,916,200 4.16 4.19 4.14 100 31,700 -0.1
#50 23/02/2024
4.16
-0.12
 9,128,600 4.28 4.32 4.15 4,000 208,400 -0.9
#51 22/02/2024
4.28
0.06
 12,893,900 4.22 4.43 4.25 799,900 835,800 -0.2
#52 21/02/2024
4.22
0.02
 6,405,100 4.20 4.27 4.17 50,300 636,800 -2.5
#53 20/02/2024
4.20
-0.06
 7,066,700 4.26 4.28 4.19 9,000 149,300 -0.6
#54 19/02/2024
4.26
-0.05
 7,494,000 4.31 4.34 4.24 100 172,000 -0.7
#55 16/02/2024
4.31
0.13
 13,610,300 4.18 4.34 4.18 1,810,100 165,600 7.0
#56 15/02/2024
4.18
0.01
 5,285,000 4.17 4.28 4.16 91,000 155,300 -0.3
#57 07/02/2024
4.17
0.04
 6,070,700 4.13 4.17 4.10 30,000 47,600 -0.1
#58 06/02/2024
4.13
0.03
 3,228,300 4.10 4.14 4.10 500 0 0.0
#59 05/02/2024
4.10
-0.01
 4,279,100 4.11 4.17 4.08 100 3,500 -0.0
#60 02/02/2024
4.11
-0.01
 3,679,900 4.12 4.19 4.11 68,900 0 0.3
#61 01/02/2024
4.12
0.02
 3,356,900 4.10 4.18 4.09 2,700 22,800 -0.1
#62 31/01/2024
4.10
-0.03
 8,626,700 4.13 4.17 4.07 27,200 207,200 -0.7
#63 30/01/2024
4.13
-0.02
 3,960,200 4.15 4.18 4.13 59,500 25,300 0.1
#64 29/01/2024
4.15
-0.01
 3,616,400 4.16 4.22 4.15 91,700 12,200 0.3
#65 26/01/2024
4.16
-0.02
 4,407,300 4.18 4.24 4.16 86,300 7,000 0.3
#66 25/01/2024
4.18
-0.05
 3,360,700 4.23 4.27 4.17 0 105,000 -0.4
#67 24/01/2024
4.23
0.04
 9,176,300 4.19 4.39 4.16 249,400 0 1.1
#68 23/01/2024
4.19
-0.01
 3,646,800 4.20 4.21 4.15 2,900 47,500 -0.2
#69 22/01/2024
4.20
0.08
 5,070,100 4.12 4.20 4.11 36,400 33,700 0.0
#70 19/01/2024
4.12
-0.01
 5,591,900 4.13 4.19 4.11 0 45,700 -0.2
#71 18/01/2024
4.13
0
 4,862,500 4.13 4.18 4.12 26,800 0 0.1
#72 17/01/2024
4.13
-0.03
 2,993,600 4.16 4.19 4.13 29,200 7,000 0.1
#73 16/01/2024
4.16
0.04
 4,609,500 4.12 4.20 4.08 77,900 24,600 0.2
#74 15/01/2024
4.12
-0.04
 3,921,700 4.16 4.20 4.12 125,900 0 0.5
#75 12/01/2024
4.16
-0.06
 12,910,900 4.22 4.22 4.05 121,800 0 0.5
#76 11/01/2024
4.22
0.04
 5,738,200 4.18 4.30 4.17 29,600 0 0.1
#77 10/01/2024
4.18
-0.14
 9,634,000 4.32 4.35 4.17 0 0 0
#78 09/01/2024
4.32
0
 6,743,700 4.32 4.44 4.30 100 0 0.0
#79 08/01/2024
4.32
0.04
 7,955,500 4.28 4.38 4.28 15,200 6,000 0.0
#80 05/01/2024
4.28
-0.08
 10,973,000 4.36 4.40 4.20 0 6,100 -0.0
#81 04/01/2024
4.36
-0.09
 12,936,000 4.45 4.55 4.36 0 4,800 -0.0
#82 03/01/2024
4.45
0.29
 21,527,700 4.16 4.45 4.13 0 1,100 -0.0
#83 02/01/2024
4.16
0.02
 6,849,900 4.14 4.25 4.15 800 50,400 -0.2
#84 29/12/2023
4.14
0.05
 5,985,200 4.09 4.17 4.09 10,000 1,400 0.0
#85 28/12/2023
4.09
-0.08
 8,216,100 4.17 4.22 4.08 100 262,200 -1.1
#86 27/12/2023
4.17
0.08
 9,493,300 4.09 4.25 4.10 0 123,100 -0.5
#87 26/12/2023
4.09
-0.01
 8,466,600 4.10 4.14 4.07 400 15,000 -0.1
#88 25/12/2023
4.10
-0.03
 11,323,000 4.13 4.19 4.08 600 139,500 -0.6
#89 22/12/2023
4.13
-0.10
 8,291,000 4.23 4.30 4.07 700 99,000 -0.4
#90 21/12/2023
4.23
0.07
 5,852,800 4.16 4.28 4.09 44,300 4,800 0.2
#91 20/12/2023
4.16
-0.11
 19,865,700 4.27 4.27 4.07 546,600 10,200 2.2
#92 19/12/2023
4.27
-0.32
 13,865,400 4.59 4.59 4.27 1,000 5,000 -0.0
#93 18/12/2023
4.59
0.15
 19,296,600 4.44 4.70 4.51 200 33,900 -0.2
#94 15/12/2023
4.44
0.29
 29,485,300 4.15 4.44 4.25 96,800 28,100 0.3
#95 14/12/2023
4.15
0.10
 15,302,000 4.05 4.28 4.03 12,000 47,500 -0.1
#96 13/12/2023
4.05
0.03
 11,179,400 4.02 4.27 4.03 1,000 35,700 -0.1
#97 12/12/2023
4.02
0.02
 5,632,700 4 4.09 4 0 1,000 -0.0
#98 11/12/2023
4
-0.11
 12,271,500 4.11 4.13 3.93 29,000 22,500 0.0
#99 08/12/2023
4.11
0.05
 18,896,000 4.06 4.29 4.05 48,700 500 0.2
#100 07/12/2023
4.06
0.26
 41,438,100 3.80 4.06 3.96 10,100 149,400 -0.6

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