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

3.12
-0.04
(-1.27%)
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
(2025-11-05) 		-0.04 -1.25% 120,114,000 -964,500 -3.2
3.01
3.31
3.12
2 tháng
(2025-10-06) 		-0.43 -11.98% 215,313,900 221,700 0.7
3.01
3.59
3.12
3 tháng
(2025-09-08) 		-0.60 -15.96% 322,727,400 -2,470,900 -9.0
3.01
3.84
3.12
6 tháng
(2025-06-09) 		-0.16 -4.82% 1,057,720,500 -4,129,910 -20.1
3.01
4.20
3.12
12 tháng
(2024-12-10) 		-0.02 -0.63% 1,603,977,000 -3,451,758 -23.3
2.54
4.20
3.12
24 tháng
(2023-12-18) 		-1.43 -31.15% 2,912,388,100 -2,098,940 -19.4
2.54
4.72
3.12
36 tháng
(2022-12-21) 		0.18 6.04% 5,605,038,900 -2,348,202 -21.1
2.54
5.10
3.12
60 tháng
(2020-12-31) 		1.23 63.73% 12,815,418,090 -7,598,240 -52.8
1.61
10.50
3.12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/06/2020
1.78
 33,188,270 1.91 1.95 1.78 759,880 38,750 1.3
23/06/2020
1.91
 32,046,590 2.04 2.10 1.90 386,960 57,840 0.7
22/06/2020
2.04
 30,387,330 2.19 2.33 2.04 467,400 79,340 0.8
19/06/2020
2.19
 56,792,480 2.07 2.20 1.93 1,440,960 685,000 1.6
18/06/2020
2.07
 1,206,670 2.22 2.22 2.07 0 0 0
17/06/2020
2.22
 23,400,100 2.38 2.38 2.22 72,600 19,500 0.1
16/06/2020
2.38
 51,925,570 2.26 2.41 2.25 278,490 724,180 -1.1
15/06/2020
2.26
 3,403,300 2.12 2.26 2.26 0 40,300 -0.1
12/06/2020
2.12
 81,739,370 1.99 2.12 1.86 1,269,520 53,000 2.5
11/06/2020
1.99
 26,474,980 1.86 1.99 1.99 0 10,000 -0.0
10/06/2020
1.86
 9,112,120 1.74 1.86 1.86 0 5,000 -0.0
09/06/2020
1.74
 1,774,430 1.63 1.74 1.74 0 5,000 -0.0
08/06/2020
1.63
 24,795,660 1.53 1.63 1.60 0 4,391,270 -7.2
05/06/2020
1.53
 46,207,840 1.43 1.53 1.49 41,920 219,000 -0.3
04/06/2020
1.43
 5,947,730 1.34 1.43 1.43 0 210,340 -0.3
03/06/2020
1.34
 37,648,470 1.26 1.34 1.29 0 161,500 -0.2
02/06/2020
1.26
 2,350,190 1.18 1.26 1.26 0 399,480 -0.5
01/06/2020
1.18
 5,680,040 1.11 1.18 1.18 0 0 0
29/05/2020
1.11
 6,057,910 1.08 1.12 1.07 18,610 45,000 -0.0
28/05/2020
1.08
 3,194,760 1.08 1.09 1.07 0 67,650 -0.1
27/05/2020
1.08
 3,927,980 1.09 1.10 1.08 0 168,850 -0.2
26/05/2020
1.09
 3,820,460 1.08 1.10 1.08 50 52,020 -0.1
25/05/2020
1.08
 5,328,190 1.08 1.12 1.08 0 23,650 -0.0
22/05/2020
1.08
 3,635,170 1.08 1.09 1.06 0 184,230 -0.2
21/05/2020
1.08
 3,684,420 1.08 1.10 1.07 0 74,430 -0.1
20/05/2020
1.08
 3,373,400 1.08 1.08 1.07 16,300 68,980 -0.1
19/05/2020
1.08
 3,414,630 1.08 1.10 1.07 30,000 0 0.0
18/05/2020
1.08
 5,187,570 1.09 1.09 1.07 26,320 0 0.0
15/05/2020
1.09
 4,316,090 1.11 1.12 1.08 46,080 8,610 0.0
14/05/2020
1.11
 5,508,600 1.11 1.14 1.10 555,100 245,000 0.3
13/05/2020
1.11
 9,799,590 1.07 1.13 1.06 42,570 10,360 0.0
12/05/2020
1.07
 2,692,290 1.07 1.08 1.06 57,240 28,370 0.0
11/05/2020
1.07
 2,773,870 1.06 1.08 1.06 0 54,420 -0.1
08/05/2020
1.06
 4,343,590 1.07 1.08 1.06 10 0 0.0
07/05/2020
1.07
 4,035,180 1.07 1.08 1.06 30,220 71,220 -0.0
06/05/2020
1.07
 2,926,470 1.07 1.09 1.07 70,400 23,500 0.1

Chính sách bảo mật | Điều khoản sử dụng |