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)
21/01/2022
7.74
 15,103,000 7.24 7.74 7.55 39,000 848,500 -6.2
20/01/2022
7.24
 9,629,400 6.77 7.24 6.65 519,500 0 3.7
19/01/2022
6.77
 26,990,400 7.27 7.27 6.77 1,953,900 15,100 13.4
18/01/2022
7.27
 16,019,500 8.30 8.30 7.27 428,000 0 3.2
17/01/2022
8.30
 8,678,200 8.39 8.82 8.15 280,200 470,900 -1.7
14/01/2022
8.39
 38,437,000 8.65 8.79 8.05 884,700 186,000 5.8
13/01/2022
8.65
 27,961,000 9.30 9.30 8.65 92,200 78,400 0.1
12/01/2022
9.30
 16,761,800 10 10 9.30 85,400 9,900 0.7
11/01/2022
10
 30,460,000 10.50 10.70 9.80 201,400 210,500 -0.1
10/01/2022
10.50
 36,578,500 10.20 10.90 10.35 90,200 395,700 -3.5
07/01/2022
10.20
 29,377,200 9.78 10.25 9.78 628,800 22,500 6.2
06/01/2022
9.78
 28,721,400 9.27 9.89 9.18 394,700 371,200 0.3
05/01/2022
9.27
 19,920,300 9.04 9.36 9.04 366,900 145,600 2.1
04/01/2022
9.04
 13,396,000 8.80 9.20 8.87 133,000 100 1.2
31/12/2021
8.80
 19,858,300 9.06 9.23 8.60 17,700 335,400 -2.8
30/12/2021
9.06
 20,900,700 9.38 9.38 9.04 419,400 42,800 3.5
29/12/2021
9.38
 14,876,000 9.56 9.70 9.30 117,300 8,800 1.0
28/12/2021
9.56
 24,392,100 9.18 9.70 9.20 355,700 48,200 2.9
27/12/2021
9.18
 25,906,500 8.80 9.24 8.39 87,800 198,600 -1.0
24/12/2021
8.80
 19,111,000 9.07 9.25 8.65 395,300 167,000 2.1
23/12/2021
9.07
 38,485,900 9.10 9.24 8.50 24,100 813,500 -7.1
22/12/2021
9.10
 29,423,800 8.60 9.17 8.56 200,600 134,700 0.6
21/12/2021
8.60
 19,598,700 8.26 8.78 8.01 406,700 32,400 3.2
20/12/2021
8.26
 28,482,400 8 8.30 7.80 310,200 200,700 0.9
17/12/2021
8
 42,988,600 8.60 8.80 8 74,500 1,092,000 -8.7
16/12/2021
8.60
 26,609,900 8.05 8.60 7.90 381,000 48,300 2.7
15/12/2021
8.05
 27,286,000 7.70 8.19 7.56 83,800 338,900 -2.1
14/12/2021
7.70
 50,180,200 7.28 7.78 7.51 283,800 486,900 -1.6
13/12/2021
7.28
 23,999,800 6.81 7.28 6.86 459,400 69,700 2.7
10/12/2021
6.81
 19,165,800 6.73 6.90 6.67 479,100 810,000 -2.2
09/12/2021
6.73
 16,356,900 6.66 6.75 6.57 284,900 59,600 1.5
08/12/2021
6.66
 20,946,700 6.66 6.88 6.64 0 14,600 -0.1
07/12/2021
6.66
 18,205,500 6.31 6.66 6.26 813,200 500 5.4
06/12/2021
6.31
 21,555,700 6.70 6.84 6.24 81,300 20,900 0.4
03/12/2021
6.70
 28,318,600 6.87 7.19 6.70 30,500 44,200 -0.1
02/12/2021
6.87
 25,490,300 6.65 7 6.56 200 435,400 -2.9
01/12/2021
6.65
 17,694,500 6.48 6.69 6.40 100 42,400 -0.3
30/11/2021
6.48
 26,639,100 6.40 6.80 6.32 4,100 95,100 -0.6
29/11/2021
6.40
 23,053,100 6.11 6.50 5.82 369,000 115,800 2.1
26/11/2021
6.11
 17,920,800 6.29 6.40 6 3,700 237,000 -1.5
25/11/2021
6.29
 16,528,300 6.14 6.40 5.95 83,600 48,300 0.2
24/11/2021
6.14
 14,290,100 6.10 6.35 6.11 12,100 439,900 -2.6
23/11/2021
6.10
 26,555,300 6.42 6.42 5.98 256,000 32,900 1.4
22/11/2021
6.42
 29,055,500 6.90 6.90 6.42 13,300 424,600 -2.7
19/11/2021
6.90
 39,656,800 6.85 7.30 6.40 146,200 69,400 0.5
18/11/2021
6.85
 31,185,300 6.41 6.85 6.42 496,900 743,000 -1.5
17/11/2021
6.41
 29,522,800 6 6.42 5.81 544,500 42,800 3.1
16/11/2021
6
 42,168,300 6.23 6.25 5.80 93,200 620,100 -3.1
15/11/2021
6.23
 22,110,200 5.83 6.23 6.08 52,900 63,300 -0.1
12/11/2021
5.83
 34,526,200 5.45 5.83 5.54 604,100 48,200 3.2
11/11/2021
5.45
 25,568,600 5.33 5.65 5.32 3,600 1,357,400 -7.4
10/11/2021
5.33
 19,144,600 5.26 5.43 5.21 650,100 289,300 1.9
09/11/2021
5.26
 21,387,700 5.48 5.48 5.22 36,200 519,200 -2.6
08/11/2021
5.48
 19,252,500 5.45 5.65 5.40 65,000 560,400 -2.7
05/11/2021
5.45
 26,144,100 5.26 5.45 5.01 504,400 26,900 2.5
04/11/2021
5.26
 34,930,700 5.40 5.40 5.03 1,400,600 87,200 6.5
03/11/2021
5.40
 42,847,700 5.80 5.89 5.40 37,600 1,726,200 -9.4
02/11/2021
5.80
 26,663,600 5.69 5.98 5.53 114,800 325,200 -1.2
01/11/2021
5.69
 34,062,200 5.35 5.72 5.50 219,200 237,100 -0.1
29/10/2021
5.35
 30,091,700 5 5.35 5.07 918,500 60,500 4.5
28/10/2021
5
 23,519,800 5.19 5.20 5 172,000 666,600 -2.5
27/10/2021
5.19
 25,106,100 5.08 5.40 5.08 1,144,900 27,600 5.8
26/10/2021
5.08
 32,859,300 4.75 5.08 4.65 156,700 673,900 -2.6
25/10/2021
4.75
 32,256,600 4.57 4.75 4.40 641,800 2,900 2.9
22/10/2021
4.57
 38,195,000 4.75 4.96 4.45 22,000 338,200 -1.5
21/10/2021
4.75
 20,309,500 4.44 4.75 4.68 10,300 437,700 -2.0
20/10/2021
4.44
 39,449,100 4.15 4.44 4.15 24,000 241,000 -1.0
19/10/2021
4.15
 11,930,500 4.12 4.24 4.07 77,900 104,000 -0.1
18/10/2021
4.12
 18,526,400 4.11 4.25 4.04 531,500 15,500 2.1
15/10/2021
4.11
 17,446,200 4.07 4.25 4.07 39,600 30,700 0.0
14/10/2021
4.07
 17,262,100 3.92 4.13 3.94 18,700 227,000 -0.8
13/10/2021
3.92
 11,743,700 3.87 3.99 3.86 100 0 0.0
12/10/2021
3.87
 9,141,700 3.82 4 3.82 15,700 2,100 0.1
11/10/2021
3.82
 9,759,200 3.80 3.90 3.81 188,400 37,400 0.5
08/10/2021
3.80
 11,597,000 3.90 4.04 3.80 283,100 138,300 0.6
07/10/2021
3.90
 16,656,400 3.81 4.04 3.85 71,000 206,400 -0.5
06/10/2021
3.81
 16,167,000 3.57 3.81 3.58 100 431,800 -1.6
05/10/2021
3.57
 5,880,100 3.53 3.62 3.54 82,500 168,100 -0.3
04/10/2021
3.53
 8,681,100 3.49 3.59 3.47 142,700 67,300 0.3
01/10/2021
3.49
 8,995,300 3.53 3.60 3.48 208,127 283,627 -0.3
30/09/2021
3.53
 5,788,100 3.52 3.60 3.52 36,600 71,400 -0.1
29/09/2021
3.52
 8,682,000 3.63 3.63 3.50 185,900 150,400 0.1
28/09/2021
3.63
 11,176,200 3.51 3.67 3.42 312,800 139,000 0.6
27/09/2021
3.51
 15,499,900 3.74 3.88 3.51 96,800 0 0.4
24/09/2021
3.74
 15,678,600 3.89 3.89 3.69 90,700 18,200 0.3
23/09/2021
3.89
 39,387,300 4.18 4.44 3.89 412,100 283,500 0.5
22/09/2021
4.18
 21,903,500 3.91 4.18 4.03 0 150,300 -0.6
21/09/2021
3.91
 19,129,100 3.84 4 3.70 91,200 21,600 0.3
20/09/2021
3.84
 32,824,800 3.61 3.86 3.56 366,400 89,600 1.1
17/09/2021
3.61
 13,412,500 3.60 3.67 3.48 145,800 55,800 0.3
16/09/2021
3.60
 7,964,000 3.65 3.74 3.60 0 39,600 -0.1
15/09/2021
3.65
 22,062,500 3.59 3.84 3.60 5,700 11,600 -0.0
14/09/2021
3.59
 31,962,000 3.36 3.59 3.38 367,900 28,000 1.2
13/09/2021
3.36
 6,026,200 3.36 3.44 3.36 79,600 14,700 0.2
10/09/2021
3.36
 5,283,000 3.36 3.42 3.35 20,100 89,700 -0.2
09/09/2021
3.36
 8,083,700 3.37 3.38 3.30 310,500 15,400 1.0
08/09/2021
3.37
 4,457,300 3.39 3.42 3.33 9,200 20,000 -0.0
07/09/2021
3.39
 10,703,900 3.55 3.57 3.38 140,000 111,300 0.1
06/09/2021
3.55
 16,429,200 3.37 3.60 3.38 105,300 325,700 -0.8
01/09/2021
3.37
 5,027,200 3.37 3.46 3.35 3,000 136,800 -0.5

Chính sách bảo mật | Điều khoản sử dụng |