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)
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
31/01/2020
1.02
 2,638,350 1.04 1.04 1.01 0 17,130 -0.0
30/01/2020
1.04
 1,275,490 1.08 1.08 1.03 0 144,930 -0.2
22/01/2020
1.08
 1,568,260 1.07 1.08 1.05 36,000 46,680 -0.0
21/01/2020
1.07
 1,673,880 1.04 1.08 1.03 0 17,370 -0.0
20/01/2020
1.04
 856,950 1.03 1.05 1.03 0 22,410 -0.0
17/01/2020
1.03
 1,129,780 1.03 1.05 1.03 0 0 0
16/01/2020
1.03
 2,480,890 1.04 1.06 1.03 0 3,000 -0.0
15/01/2020
1.04
 1,056,840 1.03 1.05 1.02 1,370 10,000 -0.0
14/01/2020
1.03
 2,277,140 1.04 1.05 1.03 139,900 0 0.1
13/01/2020
1.04
 3,883,450 1.07 1.09 1.04 0 46,420 -0.0
10/01/2020
1.07
 1,488,610 1.10 1.11 1.07 0 86,500 -0.1
09/01/2020
1.10
 2,095,310 1.08 1.11 1.08 0 0 0
08/01/2020
1.08
 5,190,820 1.11 1.12 1.08 72,700 0 0.1
07/01/2020
1.11
 2,571,240 1.11 1.14 1.10 21,750 0 0.0
06/01/2020
1.11
 2,542,060 1.12 1.14 1.09 9,350 55,000 -0.1
03/01/2020
1.12
 2,558,860 1.15 1.18 1.12 0 60,120 -0.1
02/01/2020
1.15
 3,574,730 1.08 1.15 1.06 138,990 0 0.2
31/12/2019
1.08
 3,790,250 1.11 1.13 1.07 216,010 0 0.2
30/12/2019
1.11
 5,637,500 1.18 1.18 1.10 48,690 22,740 0.0
27/12/2019
1.18
 3,708,200 1.20 1.24 1.17 0 0 0
26/12/2019
1.20
 6,324,800 1.20 1.25 1.17 21,430 0 0.0
25/12/2019
1.20
 8,727,720 1.28 1.28 1.20 49,900 199,800 -0.2
24/12/2019
1.28
 8,370,110 1.23 1.30 1.21 200 100,500 -0.1
23/12/2019
1.23
 9,461,520 1.16 1.24 1.18 48,890 0 0.1
20/12/2019
1.16
 7,132,930 1.09 1.16 1.09 70,000 53,190 0.0
19/12/2019
1.09
 7,106,180 1.17 1.17 1.09 101,000 0 0.1
18/12/2019
1.17
 11,913,870 1.12 1.19 1.15 0 0 0
17/12/2019
1.12
 8,856,610 1.05 1.12 1.09 1,000 1,000 -0
16/12/2019
1.05
 6,343,240 0.99 1.05 0.98 0 0 0
13/12/2019
0.99
 4,146,300 0.99 1 0.98 0 0 0
12/12/2019
0.99
 2,868,470 0.99 1 0.98 0 0 0
11/12/2019
0.99
 1,029,920 0.99 0.99 0.97 0 0 0
10/12/2019
0.99
 2,274,840 0.99 1 0.98 0 460 -0.0
09/12/2019
0.99
 3,690,880 1 1 0.99 1,000 0 0.0
06/12/2019
1
 2,804,340 1 1 0.99 2,900 0 0.0
05/12/2019
1
 2,565,900 1 1.01 0.99 800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |