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

2.81
0.03
(1.08%)
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
(2025-12-29) 		-0.28 -9.18% 96,080,900 740,900 2.1
2.77
3.06
2.78
2 tháng
(2025-11-28) 		-0.34 -10.93% 215,933,900 111,900 0.2
2.77
3.36
2.78
3 tháng
(2025-10-29) 		-0.49 -15.03% 337,562,900 -649,800 -2.4
2.77
3.36
2.78
6 tháng
(2025-07-31) 		-1.02 -26.91% 831,088,900 -4,455,300 -16.1
2.77
4.20
2.78
12 tháng
(2025-02-03) 		-0.30 -9.77% 1,724,922,000 -2,537,688 -20.6
2.54
4.20
2.78
24 tháng
(2024-02-07) 		-1.40 -33.57% 2,824,780,800 -2,373,940 -20.8
2.54
4.72
2.78
36 tháng
(2023-02-13) 		0.20 7.78% 5,642,092,400 -2,335,202 -21.3
2.54
5.10
2.78
60 tháng
(2021-02-22) 		0.16 6.13% 12,393,499,800 -7,056,690 -49.5
1.61
10.50
2.78
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
3.88
 8,808,600 3.63 3.88 3.67 236,000 0 0.9
21/06/2022
3.63
 14,136,700 3.90 3.95 3.63 443,200 0 1.6
20/06/2022
3.90
 7,215,500 4.19 4.30 3.90 84,500 213,200 -0.5
17/06/2022
4.19
 9,081,900 4.50 4.50 4.19 45,600 113,000 -0.3
16/06/2022
4.50
 7,177,500 4.75 4.94 4.50 3,300 12,000 -0.0
15/06/2022
4.75
 11,645,800 5.10 5.22 4.75 7,000 0 0.0
14/06/2022
5.10
 7,293,200 5.20 5.25 4.89 117,200 0 0.6
13/06/2022
5.20
 12,723,200 5.59 5.59 5.20 0 219,800 -1.1
10/06/2022
5.59
 6,146,500 5.86 5.86 5.53 13,500 15,900 -0.0
09/06/2022
5.86
 5,565,200 5.88 6.04 5.80 2,000 279,600 -1.6
08/06/2022
5.88
 8,312,300 5.50 5.88 5.55 221,800 12,600 1.2
07/06/2022
5.50
 13,886,500 5.85 5.85 5.45 0 0 0
06/06/2022
5.85
 10,229,400 5.92 6.10 5.81 146,600 71,300 0.5
03/06/2022
5.92
 9,235,300 6 6.06 5.80 136,800 199,000 -0.4
02/06/2022
6
 11,309,800 6.14 6.16 5.90 163,500 225,000 -0.4
01/06/2022
6.14
 14,268,700 6.21 6.29 5.96 94,700 243,700 -0.9
31/05/2022
6.21
 26,112,500 6.07 6.49 6.13 9,600 863,200 -5.3
30/05/2022
6.07
 15,913,100 5.68 6.07 5.68 189,200 35,100 0.9
27/05/2022
5.68
 10,801,800 5.58 5.75 5.56 353,900 20,900 1.9
26/05/2022
5.58
 10,184,500 5.69 5.75 5.55 78,700 231,700 -0.9
25/05/2022
5.69
 9,438,900 5.45 5.71 5.46 386,500 49,800 1.9
24/05/2022
5.45
 9,910,800 5.59 5.70 5.40 17,400 510,600 -2.7
23/05/2022
5.59
 16,961,100 5.36 5.73 5.40 141,100 83,200 0.3
20/05/2022
5.36
 8,172,700 5.28 5.52 5.25 250,400 87,700 0.9
19/05/2022
5.28
 8,465,800 5.29 5.49 5.05 129,900 43,500 0.5
18/05/2022
5.29
 10,640,700 5.45 5.60 5.26 51,700 416,200 -1.9
17/05/2022
5.45
 9,016,300 5.10 5.45 5.05 387,900 13,400 2.0
16/05/2022
5.10
 8,775,200 5.04 5.39 5.05 20,700 174,600 -0.8
13/05/2022
5.04
 12,995,500 5.41 5.45 5.04 83,500 392,100 -1.6
12/05/2022
5.41
 8,915,900 5.81 5.81 5.41 4,100 531,600 -2.9
11/05/2022
5.81
 9,830,600 5.55 5.89 5.59 239,600 513,900 -1.6
10/05/2022
5.55
 12,421,400 5.19 5.55 4.84 462,700 19,500 2.5
09/05/2022
5.19
 8,034,400 5.57 5.57 5.19 107,500 181,300 -0.4
06/05/2022
5.57
 9,075,800 5.73 5.81 5.55 359,300 130,000 1.3
05/05/2022
5.73
 15,026,200 6.01 6.14 5.65 88,200 540,600 -2.7
04/05/2022
6.01
 14,152,400 5.88 6.19 5.70 33,700 389,800 -2.1
29/04/2022
5.88
 10,825,300 5.50 5.88 5.35 47,400 238,500 -1.1
28/04/2022
5.50
 17,567,700 5.29 5.61 5.40 59,400 1,499,600 -8.0
27/04/2022
5.29
 12,978,100 4.95 5.29 4.90 97,500 1,174,200 -5.6
26/04/2022
4.95
 10,192,300 4.63 4.95 4.35 1,357,100 1,000 6.4
25/04/2022
4.63
 14,556,200 4.96 5.15 4.63 586,000 138,300 2.1
22/04/2022
4.96
 32,484,300 5.15 5.50 4.79 1,260,300 15,700 6.3
21/04/2022
5.15
 1,546,800 5.53 5.53 5.15 1,000 0 0.0
20/04/2022
5.53
 15,640,400 5.94 5.94 5.53 1,073,300 500 6.0
19/04/2022
5.94
 12,703,200 6.38 6.50 5.94 701,800 28,100 4.1
18/04/2022
6.38
 28,320,200 6.85 7 6.38 246,300 236,100 0.0
15/04/2022
6.85
 7,591,000 7.16 7.16 6.76 111,600 9,500 0.7
14/04/2022
7.16
 8,160,900 7.38 7.54 7.10 34,500 546,000 -3.8
13/04/2022
7.38
 15,530,400 6.98 7.40 6.55 783,400 33,100 5.1
12/04/2022
6.98
 23,946,100 7.50 7.77 6.98 352,500 58,600 2.1
08/04/2022
7.50
 15,794,000 7.80 7.98 7.50 7,600 393,100 -3.0
07/04/2022
7.80
 18,624,900 7.89 8.13 7.62 540,700 17,000 4.1
06/04/2022
7.89
 33,458,400 8.48 8.48 7.89 8,600 227,700 -1.8
05/04/2022
8.48
 13,617,600 8.70 8.86 8.45 15,100 8,000 0.1
04/04/2022
8.70
 15,754,700 9.01 9.21 8.66 18,400 687,000 -5.9
01/04/2022
9.01
 27,640,700 8.70 9.09 8.10 598,800 148,400 3.7
31/03/2022
8.70
 25,325,400 9.35 9.58 8.70 8,100 30,200 -0.2
30/03/2022
9.35
 47,494,000 10.05 10.40 9.35 113,400 297,800 -1.8
29/03/2022
10.05
 36,796,800 9.40 10.05 9.16 920,300 231,100 6.9
28/03/2022
9.40
 35,917,400 10.10 10.10 9.40 20,300 51,000 -0.3
25/03/2022
10.10
 28,864,900 10.25 10.85 10 98,700 39,400 0.6
24/03/2022
10.25
 49,901,800 9.70 10.35 9.75 50,600 131,600 -0.8
23/03/2022
9.70
 32,345,200 9.07 9.70 9.25 100 37,900 -0.4
22/03/2022
9.07
 35,494,000 9.25 9.50 8.90 39,200 480,000 -4.0
21/03/2022
9.25
 30,140,500 8.65 9.25 8.81 95,600 139,400 -0.4
18/03/2022
8.65
 38,332,300 8.19 8.76 8.50 89,100 1,057,700 -8.4
17/03/2022
8.19
 36,918,100 7.66 8.19 7.70 449,900 37,500 3.3
16/03/2022
7.66
 8,817,600 7.59 7.82 7.60 75,800 25,700 0.4
15/03/2022
7.59
 6,479,900 7.40 7.60 7.32 4,600 176,300 -1.3
14/03/2022
7.40
 9,451,100 7.53 7.60 7.25 29,800 482,200 -3.3
11/03/2022
7.53
 8,987,700 7.60 7.85 7.49 98,600 121,000 -0.2
10/03/2022
7.60
 8,279,400 7.55 7.75 7.60 2,100 116,700 -0.9
09/03/2022
7.55
 11,652,700 7.70 7.80 7.40 0 341,600 -2.6
08/03/2022
7.70
 13,077,800 8.04 8.04 7.65 100 608,800 -4.8
07/03/2022
8.04
 17,929,500 7.69 8.18 7.70 166,900 28,000 1.1
04/03/2022
7.69
 13,010,500 7.60 7.78 7.52 0 137,900 -1.0
03/03/2022
7.60
 9,372,600 7.51 7.79 7.45 69,300 370,100 -2.2
02/03/2022
7.51
 9,318,100 7.70 7.74 7.48 2,100 429,100 -3.2
01/03/2022
7.70
 18,913,400 7.20 7.70 7.20 412,800 10,000 3.1
28/02/2022
7.20
 5,659,600 7.28 7.29 7.15 21,400 141,900 -0.9
25/02/2022
7.28
 8,320,800 7.12 7.35 7.25 209,900 5,200 1.5
24/02/2022
7.12
 16,617,100 7.61 7.62 7.08 200 514,000 -3.8
23/02/2022
7.61
 7,477,900 7.50 7.75 7.55 44,800 138,600 -0.7
22/02/2022
7.50
 13,947,800 7.90 7.90 7.40 0 519,100 -3.9
21/02/2022
7.90
 13,717,900 7.55 7.99 7.43 130,900 61,800 0.5
18/02/2022
7.55
 8,686,200 7.48 7.63 7.28 99,200 7,300 0.7
17/02/2022
7.48
 8,833,500 7.50 7.65 7.47 30,600 92,500 -0.5
16/02/2022
7.50
 14,237,600 7.09 7.52 7.15 355,900 400 2.6
15/02/2022
7.09
 4,363,000 7 7.16 6.95 900 127,800 -0.9
14/02/2022
7
 6,623,100 7.26 7.26 7 900 189,100 -1.3
11/02/2022
7.26
 5,869,700 7.20 7.33 7.15 121,400 11,200 0.8
10/02/2022
7.20
 5,952,000 7.20 7.39 7.15 82,700 348,800 -1.9
09/02/2022
7.20
 10,404,700 7.10 7.36 6.88 163,400 48,600 0.8
08/02/2022
7.10
 8,616,900 7.39 7.40 7.02 38,700 443,200 -2.9
07/02/2022
7.39
 9,260,900 6.93 7.41 7.10 410,900 35,000 2.7
28/01/2022
6.93
 10,773,500 6.50 6.95 6.23 934,000 50,000 5.7
27/01/2022
6.50
 7,922,700 6.88 7.10 6.50 3,700 19,800 -0.1
26/01/2022
6.88
 9,738,900 7.20 7.34 6.84 6,000 1,259,900 -8.7
25/01/2022
7.20
 13,559,400 7.20 7.29 6.80 1,393,900 102,500 9.1
24/01/2022
7.20
 15,011,000 7.74 7.74 7.20 93,800 1,155,700 -7.8

Chính sách bảo mật | Điều khoản sử dụng |