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

2.11
-0.02
(-0.94%)
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
(2026-06-29) 		-0.41 -16.14% 42,969,500 -105,798 0
2.09
2.54
2.11
2 tháng
(2026-06-01) 		-0.44 -17.12% 156,452,200 -277,193 0
2.09
2.81
2.11
3 tháng
(2026-05-04) 		-0.48 -18.39% 196,922,500 -2,767,984 0
2.09
2.81
2.11
6 tháng
(2026-01-30) 		-0.71 -25% 394,526,600 1,672,162 8.0
2.09
2.89
2.11
12 tháng
(2025-08-04) 		-1.82 -46.08% 1,215,488,400 -3,795,938 -11.1
2.09
4.20
2.11
24 tháng
(2024-08-08) 		-1.41 -39.83% 2,410,740,400 -1,550,296 -14.6
2.09
4.20
2.11
36 tháng
(2023-08-14) 		-2.68 -55.72% 4,299,383,300 -1,426,478 -15.5
2.09
4.97
2.11
60 tháng
(2021-08-24) 		-1.05 -33.02% 10,823,075,800 -2,859,928 -31.9
1.61
10.50
2.11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |