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

2.10
-0.03
(-1.41%)
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
(2026-06-29) 		-0.45 -17.72% 40,382,900 97,902 0
2.09
2.54
2.13
2 tháng
(2026-05-29) 		-0.32 -13.28% 154,968,600 -211,293 0
2.09
2.81
2.13
3 tháng
(2026-04-29) 		-0.52 -19.92% 196,773,300 -2,116,084 0
2.09
2.81
2.13
6 tháng
(2026-01-29) 		-0.71 -25.36% 394,118,500 1,780,962 7.7
2.09
2.89
2.13
12 tháng
(2025-08-04) 		-1.86 -47.09% 1,212,901,800 -3,592,238 -11.1
2.09
4.20
2.13
24 tháng
(2024-08-07) 		-1.50 -41.78% 2,414,093,600 -509,596 -11.7
2.09
4.20
2.13
36 tháng
(2023-08-14) 		-2.72 -56.55% 4,296,796,700 -1,222,778 -15.5
2.09
4.97
2.13
60 tháng
(2021-08-23) 		-1.20 -36.47% 10,828,736,900 -2,762,328 -32.3
1.61
10.50
2.13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/07/2026
2.10
 647,300 2.13 2.14 2.09 200 0 0
28/07/2026
2.13
 2,586,600 2.07 2.15 2.04 53,500 257,200 0
27/07/2026
2.09
 2,086,800 2.16 2.22 2.09 15,000 10,000 0
24/07/2026
2.15
 1,054,100 2.20 2.20 2.15 0 113,400 0
23/07/2026
2.20
 2,405,700 2.21 2.23 2.06 248,400 0 0
22/07/2026
2.20
 1,867,300 2.25 2.26 2.18 0 56,400 0
21/07/2026
2.24
 2,619,700 2.25 2.29 2.20 112,502 92,500 0
20/07/2026
2.26
 4,312,600 2.35 2.38 2.24 0 0 0
17/07/2026
2.36
 1,167,100 2.40 2.41 2.36 0 0 0
16/07/2026
2.40
 2,696,700 2.40 2.42 2.31 144,900 0 0
15/07/2026
2.40
 2,516,500 2.47 2.47 2.40 7,500 69,400 0
14/07/2026
2.47
 1,273,500 2.45 2.47 2.43 0 0 0
13/07/2026
2.45
 1,637,200 2.50 2.50 2.42 100 0 0
10/07/2026
2.49
 1,749,900 2.47 2.54 2.46 69,400 0 0
09/07/2026
2.47
 967,400 2.49 2.50 2.46 0 0 0
08/07/2026
2.49
 1,322,300 2.47 2.51 2.45 0 0 0
07/07/2026
2.46
 2,503,100 2.48 2.48 2.44 0 0 0
06/07/2026
2.47
 2,730,400 2.50 2.55 2.45 7,600 2,100 0
03/07/2026
2.50
 2,379,100 2.53 2.53 2.50 0 25,600 0
02/07/2026
2.53
 970,800 2.55 2.56 2.52 0 16,600 0
01/07/2026
2.53
 1,201,900 2.54 2.56 2.53 0 4,200 0
30/06/2026
2.53
 1,521,700 2.57 2.58 2.53 27,700 46,700 0
29/06/2026
2.54
 1,399,100 2.56 2.56 2.52 16,600 114,900 0
26/06/2026
2.52
 2,102,100 2.54 2.58 2.52 0 53,300 0
25/06/2026
2.54
 1,192,600 2.55 2.55 2.52 13,000 10,400 0
24/06/2026
2.53
 2,167,000 2.57 2.58 2.52 83,100 67,800 0
23/06/2026
2.56
 2,428,300 2.57 2.61 2.56 22,300 186,000 0
22/06/2026
2.57
 3,781,500 2.60 2.61 2.56 15,000 88,700 0
19/06/2026
2.61
 3,548,800 2.65 2.67 2.60 0 143,000 0
18/06/2026
2.65
 2,031,000 2.67 2.69 2.64 18,000 238,900 0
17/06/2026
2.66
 4,476,400 2.69 2.71 2.65 301,100 55,500 0
16/06/2026
2.68
 3,968,800 2.72 2.73 2.66 124,201 222,900 0
15/06/2026
2.67
 4,764,200 2.70 2.74 2.67 113,100 148,600 0
12/06/2026
2.68
 3,915,500 2.74 2.75 2.65 0 286,900 0
11/06/2026
2.73
 5,222,200 2.77 2.78 2.68 226,500 130,700 0
10/06/2026
2.75
 5,992,100 2.79 2.87 2.75 142,500 82,000 0
09/06/2026
2.81
 7,419,700 2.83 2.92 2.78 19,100 1,036,300 0
08/06/2026
2.80
 15,128,000 2.62 2.80 2.57 607,600 443,400 0
05/06/2026
2.62
 5,839,400 2.77 2.77 2.61 51,100 189,700 0
04/06/2026
2.73
 7,727,600 2.80 2.80 2.68 979,700 34,900 0
03/06/2026
2.81
 16,215,800 2.90 2.90 2.76 489,504 163,100 0
02/06/2026
2.74
 12,822,500 2.74 2.74 2.71 158,500 24,200 0
01/06/2026
2.57
 2,739,200 2.54 2.57 2.53 109,600 39,000 0
29/05/2026
2.41
 1,103,000 2.42 2.43 2.41 0 137,800 0
28/05/2026
2.42
 1,795,100 2.45 2.46 2.42 0 123,800 0
27/05/2026
2.45
 1,851,000 2.44 2.46 2.42 126,600 17,700 0
26/05/2026
2.44
 1,185,200 2.43 2.46 2.42 18,800 21,200 0
25/05/2026
2.43
 1,596,200 2.44 2.47 2.43 61,500 15,400 0
22/05/2026
2.43
 1,337,700 2.44 2.44 2.41 97,900 8,100 0
21/05/2026
2.43
 1,442,200 2.44 2.46 2.40 53,900 0 0
20/05/2026
2.43
 3,717,500 2.50 2.50 2.35 194,300 340,900 0
19/05/2026
2.49
 1,810,000 2.50 2.52 2.48 5,000 367,400 0
18/05/2026
2.50
 2,170,100 2.54 2.54 2.49 5,200 285,600 0
15/05/2026
2.50
 1,622,900 2.53 2.53 2.50 0 196,600 0
14/05/2026
2.51
 2,464,600 2.51 2.59 2.50 5,000 206,900 0
13/05/2026
2.49
 2,172,100 2.51 2.51 2.46 10,000 443,800 0
12/05/2026
2.49
 1,227,600 2.49 2.52 2.49 100 163,200 0
11/05/2026
2.49
 1,771,800 2.52 2.53 2.49 0 418,485 0
08/05/2026
2.50
 3,128,300 2.56 2.56 2.50 0 421,806 0
07/05/2026
2.54
 3,497,100 2.60 2.61 2.54 188,000 141,700 0
06/05/2026
2.59
 2,203,800 2.58 2.60 2.55 95,500 33,400 0
05/05/2026
2.57
 2,378,500 2.61 2.61 2.56 39,100 171,600 0
04/05/2026
2.61
 1,995,600 2.61 2.64 2.58 138,300 14,600 0
29/04/2026
2.61
 2,437,400 2.57 2.62 2.56 473,700 25,500 0
28/04/2026
2.56
 875,600 2.57 2.60 2.56 0 80,800 0
24/04/2026
2.57
 1,719,200 2.59 2.60 2.56 35,900 22,400 0
23/04/2026
2.58
 2,491,500 2.61 2.62 2.57 184,800 86,200 0
22/04/2026
2.60
 1,992,000 2.59 2.62 2.58 104,500 13,500 0
21/04/2026
2.58
 2,050,800 2.60 2.61 2.58 0 63,700 0
20/04/2026
2.59
 1,297,200 2.60 2.61 2.58 0 182,500 0
17/04/2026
2.59
 2,009,700 2.60 2.62 2.59 29,100 12,500 0
16/04/2026
2.59
 2,605,800 2.63 2.65 2.59 115,400 192,100 0
15/04/2026
2.63
 2,677,700 2.65 2.69 2.63 130,700 96,500 0
14/04/2026
2.65
 2,114,600 2.67 2.69 2.63 14,000 114,700 0
13/04/2026
2.64
 2,593,700 2.60 2.65 2.60 581,900 11,500 0
10/04/2026
2.63
 1,914,700 2.67 2.71 2.62 9,100 0 0
09/04/2026
2.67
 6,165,500 2.60 2.73 2.58 308,500 0 0
08/04/2026
2.64
 3,717,300 2.60 2.64 2.56 362,800 162,500 0
07/04/2026
2.52
 2,150,100 2.54 2.55 2.51 94,046 155,500 -0.8
06/04/2026
2.51
 2,206,700 2.56 2.59 2.51 72,700 91,000 -0.0
03/04/2026
2.56
 2,122,700 2.61 2.61 2.56 244,100 29,400 0.5
02/04/2026
2.58
 3,380,000 2.62 2.64 2.58 408,600 0 1.2
01/04/2026
2.62
 3,228,400 2.71 2.71 2.62 100 0 0.0
31/03/2026
2.65
 2,355,600 2.66 2.69 2.64 5,000 174,800 -0.5
30/03/2026
2.65
 2,483,100 2.62 2.67 2.62 620,500 98,900 1.4
27/03/2026
2.70
 5,086,400 2.59 2.72 2.59 620,500 98,900 1.4
26/03/2026
2.60
 3,339,800 2.63 2.63 2.59 510,400 76,000 1.1
25/03/2026
2.62
 2,351,600 2.57 2.64 2.57 190,600 13,100 0.5
24/03/2026
2.57
 2,573,200 2.52 2.60 2.51 272,100 451,700 -0.4
23/03/2026
2.48
 4,234,500 2.59 2.60 2.48 272,100 451,700 -0.4
20/03/2026
2.61
 2,237,300 2.65 2.65 2.60 112,000 31,000 0.2
19/03/2026
2.65
 5,972,300 2.55 2.70 2.54 3,100 336,700 -0.9
18/03/2026
2.56
 2,206,400 2.61 2.62 2.56 5,000 318,800 -0.8
17/03/2026
2.59
 2,486,500 2.64 2.65 2.59 303,700 227,400 0.2
16/03/2026
2.62
 3,515,200 2.58 2.66 2.58 625,000 187,200 1.1
13/03/2026
2.58
 4,056,200 2.55 2.65 2.54 625,000 187,200 1.1
12/03/2026
2.58
 2,441,700 2.61 2.61 2.55 323,400 0 0.8
11/03/2026
2.61
 4,821,100 2.47 2.62 2.45 305,900 900 0.8
10/03/2026
2.45
 4,290,200 2.41 2.49 2.40 800 238,100 -0.6
09/03/2026
2.41
 6,786,300 2.42 2.47 2.41 800 238,100 -0.6
06/03/2026
2.59
 2,619,100 2.62 2.62 2.58 0 78,900 -0.2

Chính sách bảo mật | Điều khoản sử dụng |