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)
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
05/05/2020
1.07
 3,335,500 1.07 1.09 1.06 17,680 479,260 -0.5
04/05/2020
1.07
 3,445,600 1.10 1.10 1.07 0 701,280 -0.8
29/04/2020
1.10
 3,160,660 1.08 1.11 1.08 103,570 0 0.1
28/04/2020
1.08
 3,236,460 1.10 1.11 1.08 50 73,830 -0.1
27/04/2020
1.10
 3,357,880 1.10 1.13 1.10 30,210 122,180 -0.1
24/04/2020
1.10
 3,642,620 1.12 1.12 1.09 0 178,580 -0.2
23/04/2020
1.12
 8,147,280 1.11 1.15 1.10 2,162,770 1,880 2.4
22/04/2020
1.11
 5,595,410 1.06 1.12 1.04 1,948,400 6,800 2.1
21/04/2020
1.06
 11,482,480 1.12 1.12 1.05 160 86,370 -0.1
20/04/2020
1.12
 6,253,250 1.10 1.15 1.11 1,920 49,720 -0.1
17/04/2020
1.10
 4,382,290 1.10 1.12 1.09 28,020 101,370 -0.1
16/04/2020
1.10
 5,284,460 1.09 1.12 1.08 299,190 0 0.3
15/04/2020
1.09
 5,709,040 1.05 1.09 1.06 275,480 145,800 0.1
14/04/2020
1.05
 4,429,130 1.08 1.08 1.04 3,000 74,570 -0.1
13/04/2020
1.08
 3,506,090 1.07 1.10 1.07 307,060 0 0.3
10/04/2020
1.07
 5,051,890 1.09 1.11 1.06 42,840 139,030 -0.1
09/04/2020
1.09
 8,599,500 1.09 1.15 1.07 73,800 57,620 0.0
08/04/2020
1.09
 6,869,910 1.12 1.12 1.06 3,000 14,410 -0.0
07/04/2020
1.12
 8,849,320 1.06 1.12 1.04 72,000 100,000 -0.0
06/04/2020
1.06
 10,507,990 1.07 1.10 1.03 260,170 1,150,980 -0.9
03/04/2020
1.07
 7,560,300 1.07 1.13 1.04 4,280 2,814,630 -3.0
01/04/2020
1.07
 5,594,110 1 1.07 1.01 106,320 266,430 -0.2
31/03/2020
1
 8,595,310 0.95 1.01 0.94 254,340 55,330 0.2
30/03/2020
0.95
 9,612,100 1.02 1.02 0.95 500 85,960 -0.1
27/03/2020
1.02
 8,154,680 1.06 1.06 1 499,560 0 0.5
26/03/2020
1.06
 7,063,960 1.13 1.14 1.06 60,830 61,000 0.0
25/03/2020
1.13
 4,687,930 1.11 1.17 1.12 5,000 0 0.0
24/03/2020
1.11
 10,814,460 1.12 1.13 1.05 88,070 0 0.1
23/03/2020
1.12
 10,315,960 1.20 1.20 1.12 13,500 0 0.0
20/03/2020
1.20
 11,634,350 1.29 1.29 1.20 12,100 100,000 -0.1
19/03/2020
1.29
 36,623,810 1.38 1.47 1.29 101,500 176,750 -0.1
18/03/2020
1.38
 1,572,430 1.29 1.38 1.38 0 10,650 -0.0
17/03/2020
1.29
 6,098,380 1.21 1.29 1.23 100,000 500 0.1
16/03/2020
1.21
 14,479,440 1.14 1.21 1.11 107,000 500 0.1
13/03/2020
1.14
 7,498,190 1.18 1.21 1.10 10,300 92,120 -0.1
12/03/2020
1.18
 12,191,810 1.21 1.27 1.15 165,000 30,710 0.2
11/03/2020
1.21
 17,371,670 1.14 1.21 1.12 62,700 54,960 0.0
10/03/2020
1.14
 10,281,970 1.07 1.14 1.04 0 300 -0.0
09/03/2020
1.07
 7,708,310 1.15 1.15 1.07 53,900 8,240 0.0
06/03/2020
1.15
 13,154,770 1.08 1.15 1.06 30,000 11,120 0.0
05/03/2020
1.08
 5,961,320 1.09 1.14 1.08 0 29,770 -0.0
04/03/2020
1.09
 8,761,110 1.09 1.10 1.06 0 0 0
03/03/2020
1.09
 4,924,300 1.03 1.10 1.04 0 0 0
02/03/2020
1.03
 4,890,740 1.02 1.05 1 49,230 2,140 0.0
28/02/2020
1.02
 3,350,390 1.04 1.04 1 0 37,870 -0.0
27/02/2020
1.04
 1,839,990 1.05 1.06 1.03 0 189,820 -0.2
26/02/2020
1.05
 2,079,880 1.03 1.05 1 0 159,260 -0.2
25/02/2020
1.03
 2,383,970 1.01 1.04 0.97 0 38,690 -0.0
24/02/2020
1.01
 4,908,570 1.07 1.07 1 6,570 18,960 -0.0
21/02/2020
1.07
 3,307,540 1.13 1.13 1.06 0 88,790 -0.1
20/02/2020
1.13
 7,425,050 1.09 1.16 1.12 140 269,480 -0.3
19/02/2020
1.09
 4,333,580 1.02 1.09 1.02 66,760 0 0.1
18/02/2020
1.02
 2,345,050 1.01 1.04 1.01 25,280 0 0.0
17/02/2020
1.01
 3,370,820 1.01 1.02 1 59,050 140 0.1
14/02/2020
1.01
 1,143,500 1.02 1.03 1 0 1,300 -0.0
13/02/2020
1.02
 1,033,330 1.03 1.03 1.01 54,090 0 0.1
12/02/2020
1.03
 2,323,010 1.01 1.04 1 128,480 0 0.1
11/02/2020
1.01
 2,249,190 1 1.02 0.99 134,900 0 0.1
10/02/2020
1
 2,678,640 1.01 1.01 0.98 80,440 31,150 0.0
07/02/2020
1.01
 1,895,700 1.03 1.04 1 93,900 0 0.1
06/02/2020
1.03
 3,106,420 0.99 1.04 0.98 99,810 0 0.1
05/02/2020
0.99
 1,878,000 0.98 1 0.96 0 0 0
04/02/2020
0.98
 2,141,300 0.99 0.99 0.94 0 35,120 -0.0
03/02/2020
0.99
 4,321,480 1.02 1.02 0.95 1,000 27,260 -0.0

Chính sách bảo mật | Điều khoản sử dụng |