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

2.61
-0.04
(-1.51%)
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) 		-0.27 -9.54% 74,038,200 1,772,600 4.8
2.41
2.83
2.65
2 tháng
(2026-01-19) 		-0.35 -12.03% 159,323,300 1,071,900 2.9
2.41
2.96
2.65
3 tháng
(2025-12-19) 		-0.56 -17.95% 253,973,200 970,500 2.4
2.41
3.12
2.65
6 tháng
(2025-09-22) 		-1.18 -31.55% 595,335,600 421,800 0.6
2.41
3.84
2.65
12 tháng
(2025-03-24) 		-0.91 -26.22% 1,724,547,100 -486,988 -14.2
2.41
4.20
2.65
24 tháng
(2024-03-29) 		-1.90 -42.60% 2,592,923,200 -1,502,158 -19.1
2.41
4.46
2.65
36 tháng
(2023-04-04) 		-1.61 -38.61% 5,299,365,200 -1,085,740 -17.6
2.41
5.10
2.65
60 tháng
(2021-04-14) 		-1.89 -42.47% 11,850,371,300 -3,131,690 -38.6
1.61
10.50
2.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |