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

2.56
-0.03
(-1.16%)
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
(2026-02-23) 		-0.24 -8.48% 71,831,800 2,086,400 5.6
2.41
2.83
2.56
2 tháng
(2026-01-19) 		-0.32 -11% 157,116,900 1,385,700 3.7
2.41
2.96
2.56
3 tháng
(2025-12-18) 		-0.52 -16.72% 253,827,700 1,148,400 2.8
2.41
3.12
2.56
6 tháng
(2025-09-19) 		-1.16 -30.93% 596,769,900 609,100 1.0
2.41
3.84
2.56
12 tháng
(2025-03-24) 		-0.88 -25.36% 1,722,340,700 -173,188 -13.4
2.41
4.20
2.56
24 tháng
(2024-03-28) 		-1.93 -42.70% 2,597,393,600 -2,308,058 -23.4
2.41
4.52
2.56
36 tháng
(2023-04-03) 		-1.31 -33.59% 5,327,188,200 -695,240 -16.5
2.41
5.10
2.56
60 tháng
(2021-04-13) 		-1.57 -37.74% 11,898,922,900 -2,816,890 -37.7
1.61
10.50
2.56
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/08/2022
5.22
 8,263,200 5.27 5.39 5.22 105,700 83,300 0.1
03/08/2022
5.27
 10,320,400 5.31 5.45 5.17 124,300 64,900 0.3
02/08/2022
5.31
 13,350,600 5.12 5.39 5.13 4,000 94,700 -0.5
01/08/2022
5.12
 8,472,300 5.10 5.21 5.05 0 331,900 -1.7
29/07/2022
5.10
 9,379,500 5.05 5.29 5.01 128,200 57,600 0.4
28/07/2022
5.05
 7,552,600 5.05 5.24 5.05 16,800 51,900 -0.2
27/07/2022
5.05
 6,551,900 5 5.05 4.85 129,000 43,500 0.4
26/07/2022
5
 6,515,400 5.09 5.17 4.98 5,100 49,200 -0.2
25/07/2022
5.09
 5,899,200 5.05 5.23 5.04 22,900 380,200 -1.8
22/07/2022
5.05
 11,920,500 4.93 5.25 4.82 14,500 64,300 1.2
21/07/2022
4.93
 14,716,700 5.13 5.30 4.88 31,500 490,300 -2.3
20/07/2022
5.13
 6,869,800 4.80 5.13 5.10 159,100 7,200 0.8
19/07/2022
4.80
 20,119,200 4.49 4.80 4.49 33,000 25,500 0.0
18/07/2022
4.49
 8,241,600 4.57 4.68 4.47 16,700 124,300 -0.5
15/07/2022
4.57
 12,353,000 4.39 4.69 4.40 177,900 93,100 0.4
14/07/2022
4.39
 6,977,000 4.45 4.50 4.35 37,900 48,100 -0.0
13/07/2022
4.45
 11,226,300 4.38 4.65 4.38 57,800 106,100 -0.2
12/07/2022
4.38
 10,426,500 4.10 4.38 4.13 277,200 60,500 0.9
11/07/2022
4.10
 6,702,100 4.09 4.20 4.05 261,200 0 1.1
08/07/2022
4.09
 5,474,700 3.93 4.15 3.97 239,600 513,900 1.1
07/07/2022
3.93
 3,259,300 3.91 3.99 3.88 46,800 19,600 0.1
06/07/2022
3.91
 5,554,600 4.02 4.10 3.90 95,400 46,700 0.2
05/07/2022
4.02
 4,982,000 4.12 4.16 4 100 600 -0.0
04/07/2022
4.12
 4,552,000 3.97 4.19 4.05 27,600 0 0.1
01/07/2022
3.97
 7,167,700 3.86 4.06 3.70 52,700 1,400 0.2
30/06/2022
3.86
 7,104,100 4.15 4.20 3.86 26,100 129,800 -0.4
29/06/2022
4.15
 5,078,800 4.27 4.29 4.15 20,200 31,900 -0.1
28/06/2022
4.27
 7,130,000 4.17 4.39 4.10 0 128,700 -0.5
27/06/2022
4.17
 5,877,700 4.03 4.20 3.92 148,800 73,400 0.3
24/06/2022
4.03
 5,550,200 4.06 4.15 4.03 36,600 402,700 -1.5
23/06/2022
4.06
 4,463,500 3.88 4.09 3.90 14,500 64,300 -0.2
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

Chính sách bảo mật | Điều khoản sử dụng |