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

2.65
0.09
(3.52%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |