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

2.68
-0.05
(-1.83%)
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
(2026-05-13) 		0.24 9.64% 103,374,100 -946,196 0
2.41
2.81
2.68
2 tháng
(2026-04-13) 		0.09 3.41% 144,442,000 -1,081,887 0
2.41
2.81
2.68
3 tháng
(2026-03-16) 		0.11 4.20% 208,169,300 1,053,459 3.7
2.41
2.81
2.68
6 tháng
(2025-12-15) 		-0.37 -11.94% 472,147,600 1,312,859 4.1
2.41
3.16
2.68
12 tháng
(2025-06-17) 		-0.57 -17.27% 1,541,635,500 -884,651 -9.7
2.41
4.20
2.68
24 tháng
(2024-06-24) 		-1.19 -30.36% 2,435,243,500 -529,899 -14.5
2.41
4.20
2.68
36 tháng
(2023-06-28) 		-1.73 -38.79% 4,663,880,900 276,519 -11.9
2.41
5.10
2.68
60 tháng
(2021-07-08) 		-0.74 -21.33% 11,006,905,800 -2,413,931 -34.0
1.61
10.50
2.68
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/08/2021
3.50
 12,480,900 3.40 3.60 3.42 110,100 454,100 -1.2
16/08/2021
3.40
 6,750,100 3.40 3.48 3.39 189,600 28,600 0.5
13/08/2021
3.40
 7,035,500 3.48 3.54 3.35 13,000 280,900 -0.8
12/08/2021
3.48
 9,291,200 3.42 3.52 3.37 328,800 0 1.1
11/08/2021
3.42
 7,234,500 3.44 3.52 3.42 100,600 121,700 -0.1
10/08/2021
3.44
 7,138,800 3.47 3.53 3.44 89,900 52,700 0.1
09/08/2021
3.47
 6,930,800 3.51 3.51 3.40 24,900 5,000 0.1
06/08/2021
3.51
 13,587,600 3.47 3.64 3.47 21,900 484,700 -1.6
05/08/2021
3.47
 9,542,500 3.25 3.47 3.21 106,400 167,900 -0.2
04/08/2021
3.25
 8,366,400 3.21 3.28 3.21 73,700 10,000 0.2
03/08/2021
3.21
 4,985,600 3.23 3.28 3.20 123,000 89,100 0.1
02/08/2021
3.23
 9,452,600 3.17 3.28 3.12 97,500 0 0.3
30/07/2021
3.17
 7,075,800 3.17 3.19 3.16 11,700 23,500 -0.0
29/07/2021
3.17
 3,831,200 3.12 3.19 3.12 201,600 0 0.6
28/07/2021
3.12
 4,768,300 3.13 3.15 3.08 58,200 0 0.2
27/07/2021
3.13
 7,329,400 3.10 3.20 3.12 53,800 14,700 0.1
26/07/2021
3.10
 6,010,700 3.08 3.14 3.02 93,800 60,000 0.1
23/07/2021
3.08
 4,734,100 3.15 3.15 3.06 24,700 59,100 -0.1
22/07/2021
3.15
 6,377,600 3.04 3.19 3.04 257,600 0 0.8
21/07/2021
3.04
 4,088,900 3.10 3.15 3.04 300 34,200 -0.1
20/07/2021
3.10
 8,639,800 3 3.15 2.93 131,200 219,100 -0.2
19/07/2021
3
 11,240,400 3.22 3.22 3 73,900 256,900 -0.6
16/07/2021
3.22
 5,648,600 3.20 3.26 3.19 1,100 96,600 -0.3
15/07/2021
3.20
 4,034,000 3.12 3.28 3.11 172,300 9,400 0.5
14/07/2021
3.12
 7,448,100 3.23 3.39 3.10 400 498,900 -1.6
13/07/2021
3.23
 11,130,900 3.02 3.23 2.97 219,300 29,100 0.6
12/07/2021
3.02
 11,245,000 3.24 3.24 3.02 758,600 5,300 2.3
09/07/2021
3.24
 10,160,900 3.47 3.52 3.24 23,500 251,200 -0.8
08/07/2021
3.47
 7,215,400 3.42 3.55 3.40 74,100 55,200 -0.0
07/07/2021
3.42
 10,650,200 3.44 3.54 3.30 440,400 79,100 1.2
06/07/2021
3.44
 11,350,700 3.69 3.75 3.44 161,000 7,300 0.6
05/07/2021
3.69
 11,174,800 3.83 3.83 3.67 299,500 69,900 0.4
02/07/2021
3.83
 7,893,500 3.75 3.84 3.75 143,300 104,800 0.1
01/07/2021
3.75
 12,786,400 3.84 3.85 3.75 10,200 30,100 -0.1
30/06/2021
3.84
 8,930,500 3.90 3.95 3.83 14,600 7,000 0.0
29/06/2021
3.90
 8,463,700 3.92 3.99 3.90 72,600 0 0.3
28/06/2021
3.92
 11,374,700 3.91 3.99 3.90 30,300 188,300 -0.6
25/06/2021
3.91
 10,476,600 3.95 3.99 3.90 28,600 357,200 -1.3
24/06/2021
3.95
 9,446,100 3.97 4.03 3.92 9,700 700 0.0
23/06/2021
3.97
 21,391,100 4.15 4.15 3.95 28,100 19,100 0.0
22/06/2021
4.15
 16,720,500 4.25 4.32 4.13 10,000 0 0.0
21/06/2021
4.25
 19,371,200 4.15 4.34 4.07 73,200 202,700 -0.6
18/06/2021
4.15
 15,859,900 4.15 4.28 4.15 330,600 5,800 1.4
17/06/2021
4.15
 17,852,600 4.04 4.22 3.94 5,100 45,500 -0.2
16/06/2021
4.04
 17,458,800 3.99 4.18 3.89 193,200 224,100 -0.1
15/06/2021
3.99
 13,391,200 3.95 4.05 3.88 8,000 288,400 -1.1
14/06/2021
3.95
 19,250,400 4.08 4.16 3.95 300 546,100 -2.2
11/06/2021
4.08
 36,511,900 3.89 4.16 3.92 183,000 1,143,000 -3.9
10/06/2021
3.89
 16,415,800 3.77 3.89 3.68 163,700 255,700 -0.3
09/06/2021
3.77
 11,698,600 3.82 3.90 3.74 70,200 334,700 -1.0
08/06/2021
3.82
 29,939,100 3.70 3.95 3.72 24,000 169,800 -0.6
07/06/2021
3.70
 15,419,100 3.83 3.88 3.65 10,700 328,500 -1.2
04/06/2021
3.83
 18,796,500 3.86 4.02 3.78 30,800 757,200 -2.8
03/06/2021
3.86
 20,733,800 3.61 3.86 3.72 313,100 15,700 1.1
02/06/2021
3.61
 15,182,800 3.54 3.68 3.55 50,000 50,700 -0.0
01/06/2021
3.54
 11,206,400 3.44 3.61 3.40 209,200 10,000 0.7
31/05/2021
3.44
 9,131,900 3.44 3.52 3.40 195,900 29,600 0.6
28/05/2021
3.44
 11,452,800 3.40 3.50 3.40 204,000 319,100 -0.4
27/05/2021
3.40
 10,675,700 3.47 3.55 3.40 52,300 446,700 -1.4
26/05/2021
3.47
 14,526,900 3.56 3.60 3.47 74,000 303,100 -0.8
25/05/2021
3.56
 10,962,100 3.62 3.68 3.55 202,700 19,300 0.7
24/05/2021
3.62
 7,664,400 3.60 3.75 3.60 225,000 135,800 0.3
21/05/2021
3.60
 10,827,600 3.52 3.70 3.46 568,300 37,500 1.9
20/05/2021
3.52
 14,448,500 3.64 3.64 3.50 136,600 132,600 0.0
19/05/2021
3.64
 12,580,000 3.72 3.85 3.60 106,500 517,600 -1.5
18/05/2021
3.72
 20,751,900 3.79 4.03 3.70 11,800 1,249,800 -4.8
17/05/2021
3.79
 27,160,200 3.55 3.79 3.56 113,700 294,600 -0.6
14/05/2021
3.55
 13,421,800 3.53 3.65 3.51 59,100 520,200 -1.6
13/05/2021
3.53
 12,462,200 3.60 3.61 3.50 86,600 125,300 -0.1
12/05/2021
3.60
 13,462,900 3.47 3.62 3.40 848,200 192,300 2.3
11/05/2021
3.47
 11,219,700 3.42 3.55 3.40 240,200 340,800 -0.3
10/05/2021
3.42
 26,123,900 3.39 3.53 3.16 1,895,900 10,100 6.2
07/05/2021
3.39
 19,218,800 3.54 3.61 3.38 406,000 105,900 1.1
06/05/2021
3.54
 16,309,600 3.75 3.85 3.53 115,100 663,600 -2.0
05/05/2021
3.75
 24,929,700 3.61 3.85 3.50 399,400 248,100 0.5
04/05/2021
3.61
 24,144,200 3.88 3.88 3.61 238,200 6,900 0.8
29/04/2021
3.88
 13,225,800 3.89 4.09 3.86 284,500 294,500 -0.0
28/04/2021
3.89
 52,815,500 3.80 4 3.54 1,601,100 145,300 5.6
27/04/2021
3.80
 26,689,100 4.08 4.08 3.80 139,100 8,000 0.5
26/04/2021
4.08
 20,928,600 4.38 4.38 4.08 22,500 2,000 0.1
23/04/2021
4.38
 17,487,100 4.24 4.40 4 1,107,800 120,500 4.2
22/04/2021
4.24
 18,669,600 4.55 4.61 4.24 70,800 115,600 -0.2
20/04/2021
4.55
 48,061,600 4.64 4.73 4.32 309,800 460,500 -0.6
19/04/2021
4.64
 29,647,700 4.98 5 4.64 170,400 260,300 -0.4
16/04/2021
4.98
 33,592,200 4.76 5.07 4.60 147,200 391,100 -1.2
15/04/2021
4.76
 20,830,500 4.45 4.76 4.69 169,000 90,800 0.4
14/04/2021
4.45
 30,257,300 4.16 4.45 4 288,100 438,900 -0.6
13/04/2021
4.16
 50,758,000 4.06 4.34 4.06 496,900 495,900 0.1
12/04/2021
4.06
 6,415,700 3.80 4.06 4.06 0 100,000 -0.4
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

Chính sách bảo mật | Điều khoản sử dụng |