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) 		-0.27 -8.85% 99,323,900 68,700 0.2
2.77
3.06
2.81
2 tháng
(2025-12-01) 		-0.35 -11.18% 215,821,500 -563,900 -1.7
2.77
3.36
2.81
3 tháng
(2025-10-30) 		-0.52 -15.76% 336,401,900 -1,329,200 -4.3
2.77
3.36
2.81
6 tháng
(2025-08-01) 		-1.02 -26.84% 824,810,200 -4,730,100 -16.4
2.77
4.20
2.81
12 tháng
(2025-02-03) 		-0.29 -9.45% 1,728,165,000 -3,209,888 -22.4
2.54
4.20
2.81
24 tháng
(2024-02-15) 		-1.40 -33.49% 2,821,953,100 -3,028,540 -22.6
2.54
4.72
2.81
36 tháng
(2023-02-13) 		0.21 8.17% 5,645,335,400 -3,007,402 -23.1
2.54
5.10
2.81
60 tháng
(2021-02-23) 		0.23 9.02% 12,381,795,100 -7,141,690 -49.8
1.61
10.50
2.81
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/04/2021
3.80
 23,446,500 3.56 3.80 3.56 603,000 21,300 2.2
08/04/2021
3.56
 23,320,000 3.72 3.74 3.55 174,900 671,700 -1.7
07/04/2021
3.72
 18,375,100 3.62 3.80 3.62 10,100 156,100 -0.5
06/04/2021
3.62
 28,765,300 3.43 3.67 3.50 196,500 332,700 -0.5
05/04/2021
3.43
 26,010,600 3.21 3.43 3.28 271,500 108,100 0.6
02/04/2021
3.21
 12,795,500 3.19 3.30 3.19 73,700 159,800 -0.3
01/04/2021
3.19
 12,493,000 3.17 3.28 3.15 54,100 308,900 -0.8
31/03/2021
3.17
 15,015,400 3.30 3.35 3.13 77,300 14,400 0.2
30/03/2021
3.30
 20,477,500 3.19 3.39 3.21 311,000 229,300 0.3
29/03/2021
3.19
 20,514,000 2.99 3.19 3.02 532,200 219,700 1.0
26/03/2021
2.99
 10,927,600 3.06 3.09 2.95 9,900 279,100 -0.8
25/03/2021
3.06
 14,145,300 3.03 3.10 3 67,300 185,600 -0.4
24/03/2021
3.03
 20,215,800 3.05 3.15 2.99 37,000 486,800 -1.4
23/03/2021
3.05
 18,758,900 3.16 3.18 3 175,600 290,400 -0.3
22/03/2021
3.16
 18,534,200 2.99 3.19 3 237,000 0 0.7
19/03/2021
2.99
 11,528,500 2.99 3 2.90 188,100 759,100 -1.7
18/03/2021
2.99
 24,990,000 3.06 3.16 2.97 206,500 102,600 0.3
17/03/2021
3.06
 27,970,400 3.29 3.32 3.06 373,800 205,000 0.6
16/03/2021
3.29
 26,424,800 3.29 3.44 3.20 4,400 171,800 -0.6
15/03/2021
3.29
 11,116,600 3.08 3.29 3.16 120,600 60,100 0.2
12/03/2021
3.08
 27,740,700 2.88 3.08 2.89 376,500 55,400 0.9
11/03/2021
2.88
 16,139,300 2.89 2.95 2.83 343,700 430,100 -0.2
10/03/2021
2.89
 12,919,300 2.85 2.97 2.85 46,900 245,500 -0.6
09/03/2021
2.85
 21,237,600 2.78 2.97 2.78 5,100 562,700 -1.6
08/03/2021
2.78
 29,560,900 2.60 2.78 2.63 91,700 93,800 0.0
05/03/2021
2.60
 9,326,900 2.61 2.61 2.54 4,400 355,200 -0.9
04/03/2021
2.61
 14,802,500 2.62 2.69 2.53 100 196,900 -0.5
03/03/2021
2.62
 15,167,200 2.56 2.65 2.53 227,400 118,500 0.3
02/03/2021
2.56
 8,646,000 2.56 2.60 2.52 30,000 321,000 -0.7
01/03/2021
2.56
 11,115,800 2.53 2.58 2.50 355,900 14,100 0.9
26/02/2021
2.53
 7,564,800 2.53 2.54 2.45 152,200 60,800 0.2
25/02/2021
2.53
 11,482,100 2.48 2.55 2.47 284,100 41,900 0.6
24/02/2021
2.48
 12,199,100 2.55 2.61 2.48 10,000 388,700 -1.0
23/02/2021
2.55
 12,765,100 2.61 2.62 2.52 36,000 264,900 -0.6
22/02/2021
2.61
 14,947,700 2.49 2.66 2.49 87,800 675,000 -1.5
19/02/2021
2.49
 14,592,900 2.47 2.54 2.40 127,800 1,107,500 -2.4
18/02/2021
2.47
 18,390,900 2.39 2.55 2.40 58,000 561,000 -1.3
17/02/2021
2.39
 9,231,000 2.24 2.39 2.26 407,100 39,000 0.9
09/02/2021
2.24
 10,445,100 2.10 2.24 2.06 323,600 280,800 0.1
08/02/2021
2.10
 16,726,100 2.25 2.26 2.10 43,400 692,900 -1.4
05/02/2021
2.25
 6,219,300 2.25 2.27 2.18 96,200 102,900 -0.0
04/02/2021
2.25
 9,177,200 2.21 2.32 2.21 459,700 1,318,600 -1.9
03/02/2021
2.21
 10,167,600 2.07 2.21 2.08 175,000 1,017,700 -1.8
02/02/2021
2.07
 14,577,600 2.10 2.11 1.97 1,156,800 0 2.4
01/02/2021
2.10
 17,087,900 2.25 2.25 2.10 1,121,900 157,600 2.1
29/01/2021
2.25
 15,588,800 2.26 2.36 2.11 1,520,100 231,800 2.8
28/01/2021
2.26
 15,038,700 2.43 2.43 2.26 909,400 0 2.1
27/01/2021
2.43
 23,784,800 2.61 2.63 2.43 556,200 169,000 1.0
26/01/2021
2.61
 29,474,100 2.80 2.80 2.61 25,300 589,100 -1.5
25/01/2021
2.80
 25,252,600 2.86 2.96 2.72 339,400 805,600 -1.3
22/01/2021
2.86
 20,051,300 2.93 3.06 2.83 145,100 160,300 -0.0
21/01/2021
2.93
 29,181,900 2.74 2.93 2.60 58,800 141,100 -0.2
20/01/2021
2.74
 45,552,100 2.83 2.83 2.64 1,320,600 1,152,500 0.4
19/01/2021
2.83
 44,379,100 3.04 3.25 2.83 196,300 817,000 -1.9
18/01/2021
3.04
 14,828,300 2.85 3.04 3 27,700 800,200 -2.3
15/01/2021
2.85
 18,317,500 2.67 2.85 2.79 179,600 261,900 -0.2
14/01/2021
2.67
 33,101,900 2.50 2.67 2.52 168,500 113,900 0.1
13/01/2021
2.50
 23,887,800 2.34 2.50 2.40 200 83,400 -0.2
12/01/2021
2.34
 22,091,300 2.19 2.34 2.20 275,000 480,300 -0.5
11/01/2021
2.19
 24,877,000 2.05 2.19 2.08 400 47,800 -0.1
08/01/2021
2.05
 15,482,000 2.07 2.14 2.03 0 91,600 -0.2
07/01/2021
2.07
 15,903,800 2 2.08 1.97 517,800 2,500 1.0
06/01/2021
2
 17,440,600 2.03 2.06 1.95 368,100 0 0.7
05/01/2021
2.03
 20,429,400 2.06 2.15 2 139,600 101,000 0.1
04/01/2021
2.06
 29,631,600 1.93 2.06 1.93 133,300 5,500 0.2
31/12/2020
1.93
 7,713,290 1.90 1.96 1.90 20,990 3,140 0.0
30/12/2020
1.90
 16,370,770 1.89 1.99 1.89 9,350 228,460 -0.3
29/12/2020
1.89
 13,937,750 1.87 1.95 1.84 58,130 2,030 0.1
28/12/2020
1.87
 13,349,080 1.83 1.91 1.84 5,360 36,180 -0.1
25/12/2020
1.83
 17,255,340 1.81 1.84 1.74 212,960 0 0.4
24/12/2020
1.81
 17,722,750 1.94 1.94 1.81 2,540 73,210 -0.1
23/12/2020
1.94
 35,309,520 1.84 1.96 1.88 123,780 227,890 -0.2
22/12/2020
1.84
 17,603,530 1.72 1.84 1.70 4,000 20,020 -0.0
21/12/2020
1.72
 9,839,770 1.71 1.73 1.70 68,560 0 0.1
18/12/2020
1.71
 4,865,650 1.71 1.74 1.70 350 61,030 -0.1
17/12/2020
1.71
 11,557,040 1.70 1.74 1.69 50,880 0 0.1
16/12/2020
1.70
 5,629,430 1.71 1.73 1.69 70 147,960 -0.3
15/12/2020
1.71
 9,355,250 1.67 1.73 1.66 110,580 0 0.2
14/12/2020
1.67
 4,942,350 1.66 1.69 1.65 50,270 40,000 0.0
11/12/2020
1.66
 3,441,960 1.66 1.68 1.65 0 0 0
10/12/2020
1.66
 6,361,670 1.70 1.73 1.66 0 139,650 -0.2
09/12/2020
1.70
 12,355,900 1.67 1.74 1.65 90 77,230 -0.1
08/12/2020
1.67
 6,649,250 1.65 1.67 1.64 181,170 574,600 -0.6
07/12/2020
1.65
 5,555,430 1.67 1.67 1.64 154,960 0 0.3
04/12/2020
1.67
 5,937,230 1.70 1.73 1.67 0 130,530 -0.2
03/12/2020
1.70
 11,330,610 1.63 1.71 1.64 0 300 -0.0
02/12/2020
1.63
 9,857,630 1.61 1.70 1.61 16,040 65,170 -0.1
01/12/2020
1.61
 5,461,030 1.62 1.62 1.60 0 59,620 -0.1
30/11/2020
1.62
 3,554,530 1.62 1.64 1.62 39,060 0 0.1
27/11/2020
1.62
 4,404,010 1.63 1.65 1.62 10,030 0 0.0
26/11/2020
1.63
 4,603,030 1.63 1.67 1.62 52,730 0 0.1
25/11/2020
1.63
 5,728,360 1.63 1.64 1.62 101,930 0 0.2
24/11/2020
1.63
 5,388,010 1.66 1.66 1.62 1,220 626,920 -1.0
23/11/2020
1.66
 4,611,210 1.70 1.71 1.66 36,940 0 0.1
20/11/2020
1.70
 15,308,460 1.63 1.74 1.62 47,400 19,960 0.0
19/11/2020
1.63
 3,091,170 1.64 1.65 1.62 14,680 56,500 -0.1
18/11/2020
1.64
 4,944,100 1.63 1.64 1.61 26,620 0 0.0
17/11/2020
1.63
 5,354,200 1.63 1.64 1.62 41,060 0 0.1
16/11/2020
1.63
 5,057,770 1.64 1.65 1.61 0 0 0
13/11/2020
1.64
 6,852,640 1.61 1.67 1.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |