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)
12/11/2020
1.61
 3,198,230 1.61 1.62 1.60 0 0 0
11/11/2020
1.61
 3,156,710 1.62 1.63 1.61 0 0 0
10/11/2020
1.62
 4,747,520 1.64 1.66 1.62 10,000 13,070 -0.0
09/11/2020
1.64
 3,693,660 1.63 1.66 1.62 0 12,980 -0.0
06/11/2020
1.63
 2,234,670 1.64 1.65 1.62 1,200 0 0.0
05/11/2020
1.64
 3,036,410 1.66 1.66 1.64 1,000 0 0.0
04/11/2020
1.66
 3,294,830 1.62 1.67 1.62 26,050 1,500 0.0
03/11/2020
1.62
 5,807,830 1.63 1.63 1.61 0 0 0
02/11/2020
1.63
 11,356,760 1.66 1.66 1.60 25,000 0 0.0
30/10/2020
1.66
 3,322,420 1.67 1.69 1.66 0 0 0
29/10/2020
1.67
 8,484,120 1.67 1.69 1.65 0 6,000 -0.0
28/10/2020
1.67
 6,758,230 1.69 1.70 1.65 0 0 0
27/10/2020
1.69
 8,252,700 1.70 1.72 1.68 0 0 0
26/10/2020
1.70
 8,030,270 1.74 1.76 1.70 0 14,510 -0.0
23/10/2020
1.74
 6,913,040 1.73 1.76 1.73 0 0 0
22/10/2020
1.73
 2,833,720 1.73 1.74 1.72 0 0 0
21/10/2020
1.73
 3,606,370 1.73 1.76 1.73 810 87,530 -0.2
20/10/2020
1.73
 6,719,670 1.72 1.78 1.72 0 200,000 -0.3
19/10/2020
1.72
 4,544,620 1.71 1.73 1.71 0 24,870 -0.0
16/10/2020
1.71
 5,118,650 1.71 1.73 1.70 0 17,960 -0.0
15/10/2020
1.71
 5,574,470 1.71 1.73 1.70 0 0 0
14/10/2020
1.71
 4,748,400 1.73 1.74 1.71 22,780 0 0.0
13/10/2020
1.73
 6,087,110 1.71 1.74 1.70 89,340 0 0.2
12/10/2020
1.71
 10,776,760 1.74 1.74 1.71 15,000 44,560 -0.1
09/10/2020
1.74
 8,385,870 1.75 1.76 1.73 10,000 37,150 -0.0
08/10/2020
1.75
 10,211,560 1.80 1.84 1.74 8,190 1,418,460 -2.5
07/10/2020
1.80
 23,116,880 1.82 1.93 1.80 8,180 500 0.0
06/10/2020
1.82
 21,259,670 1.71 1.82 1.70 0 37,720 -0.1
05/10/2020
1.71
 8,185,110 1.67 1.72 1.68 226,990 0 0.4
02/10/2020
1.67
 9,782,350 1.70 1.72 1.65 42,000 459,760 -0.7
01/10/2020
1.70
 5,379,640 1.69 1.73 1.69 0 164,130 -0.3
30/09/2020
1.69
 6,748,330 1.69 1.70 1.67 36,720 271,250 -0.4
29/09/2020
1.69
 8,805,520 1.73 1.74 1.69 20,000 416,720 -0.7
28/09/2020
1.73
 5,740,970 1.71 1.76 1.71 30,520 110,800 -0.1
25/09/2020
1.71
 5,504,040 1.74 1.75 1.71 40,000 519,240 -0.8
24/09/2020
1.74
 11,265,650 1.72 1.76 1.70 92,100 112,730 -0.0
23/09/2020
1.72
 4,943,720 1.73 1.75 1.71 0 375,390 -0.6
22/09/2020
1.73
 8,009,490 1.73 1.74 1.71 306,760 27,630 0.5
21/09/2020
1.73
 9,649,900 1.75 1.77 1.73 0 135,650 -0.2
18/09/2020
1.75
 6,660,870 1.75 1.76 1.74 0 44,750 -0.1
17/09/2020
1.75
 10,657,900 1.76 1.79 1.74 131,010 134,560 -0.0
16/09/2020
1.76
 4,688,700 1.77 1.79 1.76 97,210 195,790 -0.2
15/09/2020
1.77
 17,816,450 1.74 1.81 1.74 143,530 19,570 0.2
14/09/2020
1.74
 8,436,870 1.75 1.77 1.74 126,840 24,090 0.2
11/09/2020
1.75
 7,259,710 1.73 1.76 1.72 393,710 200 0.7
10/09/2020
1.73
 10,059,410 1.73 1.77 1.72 84,140 139,300 -0.1
09/09/2020
1.73
 5,030,390 1.74 1.74 1.71 236,270 33,100 0.4
08/09/2020
1.74
 10,195,320 1.74 1.79 1.73 71,090 3,026,990 -5.2
07/09/2020
1.74
 17,130,000 1.70 1.80 1.70 175,480 7,340 0.3
04/09/2020
1.70
 9,507,580 1.70 1.72 1.66 144,550 32,330 0.2
03/09/2020
1.70
 5,675,030 1.71 1.75 1.70 108,200 766,010 -1.1
01/09/2020
1.71
 5,190,100 1.70 1.72 1.68 141,280 0 0.2
31/08/2020
1.70
 7,854,330 1.73 1.75 1.68 3,350 285,450 -0.5
28/08/2020
1.73
 11,137,040 1.74 1.77 1.73 112,980 0 0.2
27/08/2020
1.74
 8,217,120 1.73 1.76 1.70 203,950 0 0.4
26/08/2020
1.73
 9,426,940 1.74 1.78 1.73 99,510 42,440 0.1
25/08/2020
1.74
 18,087,580 1.74 1.85 1.74 4,240 722,020 -1.3
24/08/2020
1.74
 17,469,670 1.63 1.74 1.63 828,210 6,550 1.4
21/08/2020
1.63
 3,976,120 1.61 1.64 1.60 307,060 0 0.5
20/08/2020
1.61
 5,444,780 1.64 1.65 1.60 40,000 397,850 -0.6
19/08/2020
1.64
 4,816,260 1.62 1.65 1.61 94,680 114,340 -0.0
18/08/2020
1.62
 3,312,250 1.64 1.67 1.62 178,010 120,930 0.1
17/08/2020
1.64
 7,157,340 1.62 1.64 1.59 381,240 131,440 0.4
14/08/2020
1.62
 10,863,460 1.69 1.71 1.60 7,100 509,740 -0.8
13/08/2020
1.69
 8,198,300 1.68 1.71 1.66 142,560 229,690 -0.1
12/08/2020
1.68
 7,864,300 1.67 1.72 1.65 130 754,240 -1.3
11/08/2020
1.67
 8,086,190 1.66 1.72 1.64 150 631,970 -1.0
10/08/2020
1.66
 14,987,030 1.56 1.66 1.59 100 152,910 -0.3
07/08/2020
1.56
 6,383,890 1.55 1.59 1.54 3,190 336,910 -0.5
06/08/2020
1.55
 7,088,220 1.56 1.59 1.52 240 46,980 -0.1
05/08/2020
1.56
 10,002,500 1.58 1.64 1.55 10,100 433,090 -0.7
04/08/2020
1.58
 22,110,040 1.48 1.58 1.53 10,000 430,950 -0.7
03/08/2020
1.48
 8,505,050 1.39 1.48 1.39 0 38,610 -0.1
31/07/2020
1.39
 7,216,300 1.44 1.45 1.34 620,270 0 0.9
30/07/2020
1.44
 9,937,440 1.47 1.51 1.41 40,990 66,570 -0.0
29/07/2020
1.47
 9,653,940 1.58 1.58 1.47 18,860 0 0.0
28/07/2020
1.58
 12,497,940 1.52 1.59 1.46 160,040 86,380 0.1
27/07/2020
1.52
 13,868,670 1.63 1.63 1.52 431,690 0 0.7
24/07/2020
1.63
 17,475,180 1.75 1.76 1.63 133,910 50,840 0.1
23/07/2020
1.75
 12,085,230 1.81 1.85 1.74 274,090 153,840 0.2
22/07/2020
1.81
 8,217,720 1.81 1.85 1.80 494,400 0 0.9
21/07/2020
1.81
 8,405,730 1.86 1.89 1.77 188,270 232,110 -0.1
20/07/2020
1.86
 9,601,110 1.88 1.93 1.86 151,910 452,450 -0.6
17/07/2020
1.88
 13,855,350 1.87 1.95 1.83 203,420 3,580 0.4
16/07/2020
1.87
 13,181,350 1.83 1.90 1.82 40,000 517,910 -0.9
15/07/2020
1.83
 23,182,570 1.81 1.93 1.83 25,330 816,900 -1.5
14/07/2020
1.81
 18,461,360 1.70 1.81 1.66 300,710 23,100 0.5
13/07/2020
1.70
 7,880,210 1.73 1.78 1.68 347,370 642,490 -0.5
10/07/2020
1.73
 18,864,870 1.70 1.81 1.69 10,000 735,510 -1.3
09/07/2020
1.70
 11,867,650 1.59 1.70 1.69 0 0 0
08/07/2020
1.59
 5,662,690 1.58 1.60 1.56 314,930 0 0.5
07/07/2020
1.58
 9,540,260 1.60 1.65 1.57 732,150 278,810 0.7
06/07/2020
1.60
 11,330,970 1.62 1.68 1.53 94,230 127,840 -0.1
03/07/2020
1.62
 9,662,510 1.67 1.67 1.61 446,060 110,790 0.6
02/07/2020
1.67
 6,574,270 1.70 1.73 1.64 327,250 235,080 0.2
01/07/2020
1.70
 14,122,080 1.62 1.73 1.57 446,040 0 0.7
30/06/2020
1.62
 18,220,010 1.72 1.80 1.60 710,630 16,620 1.2
29/06/2020
1.72
 19,843,140 1.84 1.84 1.72 437,880 0 0.8
26/06/2020
1.84
 13,013,000 1.90 2 1.81 0 827,480 -1.6
25/06/2020
1.90
 21,157,760 1.78 1.90 1.69 537,530 5,900 1.0

Chính sách bảo mật | Điều khoản sử dụng |