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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |