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)
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
04/12/2019
1
 1,348,070 0.98 1.01 0.98 0 0 0
03/12/2019
0.98
 1,342,340 1 1 0.98 0 0 0
02/12/2019
1
 4,627,580 1.02 1.02 0.99 0 18,300 -0.0
29/11/2019
1.02
 868,630 1.02 1.03 1.01 0 5,400 -0.0
28/11/2019
1.02
 2,826,860 1.03 1.04 1.02 13,580 6,970 0.0
27/11/2019
1.03
 4,556,190 1.03 1.04 1.02 35,790 10,000 0.0
26/11/2019
1.03
 1,030,830 1.03 1.04 1.01 0 0 0
25/11/2019
1.03
 2,717,830 1.03 1.04 1.02 0 25,000 -0.0
22/11/2019
1.03
 2,589,660 1.05 1.05 1.03 0 49,700 -0.1
21/11/2019
1.05
 1,633,000 1.05 1.06 1.04 0 0 0
20/11/2019
1.05
 3,130,780 1.05 1.06 1.04 0 0 0
19/11/2019
1.05
 3,673,250 1.06 1.07 1.05 0 0 0
18/11/2019
1.06
 2,458,610 1.05 1.08 1.05 0 0 0
15/11/2019
1.05
 2,417,570 1.07 1.08 1.05 4,700 0 0.0
14/11/2019
1.07
 2,993,610 1.08 1.08 1.06 2,960 0 0.0
13/11/2019
1.08
 1,597,760 1.07 1.08 1.06 0 0 0
12/11/2019
1.07
 3,668,360 1.08 1.09 1.07 5,000 0 0.0
11/11/2019
1.08
 3,966,540 1.06 1.10 1.06 0 3,100 -0.0
08/11/2019
1.06
 1,177,220 1.07 1.08 1.06 0 0 0
07/11/2019
1.07
 1,188,800 1.07 1.09 1.06 0 200 -0.0
06/11/2019
1.07
 1,433,080 1.08 1.10 1.07 0 720 -0.0
05/11/2019
1.08
 1,806,270 1.10 1.10 1.07 0 0 0
04/11/2019
1.10
 2,617,170 1.12 1.12 1.10 20,000 0 0.0
01/11/2019
1.12
 1,911,140 1.13 1.13 1.11 45,000 0 0.1
31/10/2019
1.13
 1,763,770 1.13 1.14 1.12 0 0 0
30/10/2019
1.13
 2,804,380 1.13 1.15 1.12 10,000 0 0.0
29/10/2019
1.13
 1,838,910 1.14 1.16 1.13 0 0 0
28/10/2019
1.14
 816,470 1.14 1.15 1.13 16,900 0 0.0
25/10/2019
1.14
 972,290 1.15 1.16 1.14 30,900 0 0.0
24/10/2019
1.15
 1,146,370 1.16 1.19 1.15 192,040 20,000 0.2
23/10/2019
1.16
 6,511,440 1.15 1.20 1.14 615,820 0 0.7
22/10/2019
1.15
 3,221,460 1.13 1.16 1.13 478,760 0 0.5
21/10/2019
1.13
 5,093,330 1.12 1.15 1.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |