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)
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
18/10/2019
1.12
 2,283,340 1.11 1.14 1.10 20,000 47,000 -0.0
17/10/2019
1.11
 1,054,410 1.12 1.12 1.10 150,000 0 0.2
16/10/2019
1.12
 1,189,820 1.14 1.14 1.10 140,000 0 0.2
15/10/2019
1.14
 824,510 1.12 1.14 1.11 39,460 0 0.0
14/10/2019
1.12
 3,034,620 1.08 1.15 1.08 169,700 0 0.2
11/10/2019
1.08
 1,862,290 1.09 1.09 1.06 48,300 0 0.1
10/10/2019
1.09
 1,568,250 1.10 1.10 1.07 300 0 0.0
09/10/2019
1.10
 3,207,940 1.13 1.13 1.10 56,000 0 0.1
08/10/2019
1.13
 7,131,220 1.16 1.16 1.10 1,643,010 0 1.8
07/10/2019
1.16
 3,688,950 1.14 1.20 1.14 1,530 0 0.0
04/10/2019
1.14
 3,590,650 1.07 1.14 1.08 5,000 0 0.0
03/10/2019
1.07
 12,745,570 1.12 1.12 1.05 30,000 9,360,924 -9.9
02/10/2019
1.12
 2,208,980 1.14 1.14 1.11 13,000 663,880 -0.7
01/10/2019
1.14
 2,181,290 1.16 1.16 1.14 3,000 20,000 -0.0
30/09/2019
1.16
 2,941,330 1.21 1.21 1.16 8,500 0 0.0
27/09/2019
1.21
 1,254,720 1.21 1.21 1.19 10 0 0.0
26/09/2019
1.21
 920,900 1.22 1.22 1.21 0 0 0
25/09/2019
1.22
 1,776,270 1.22 1.23 1.21 3,000 0 0.0
24/09/2019
1.22
 2,722,670 1.22 1.23 1.21 0 0 0
23/09/2019
1.22
 1,065,570 1.23 1.23 1.21 10,000 0 0.0
20/09/2019
1.23
 1,280,450 1.23 1.24 1.22 0 0 0
19/09/2019
1.23
 1,903,800 1.23 1.23 1.21 0 0 0
18/09/2019
1.23
 902,190 1.24 1.24 1.22 0 0 0
17/09/2019
1.24
 3,968,340 1.24 1.24 1.20 0 470 -0.0
16/09/2019
1.24
 2,756,700 1.27 1.27 1.23 0 617,760 -0.8
13/09/2019
1.27
 2,778,970 1.28 1.29 1.25 0 385,240 -0.5
12/09/2019
1.28
 1,693,020 1.30 1.31 1.28 0 723,320 -0.9
11/09/2019
1.30
 1,388,280 1.33 1.33 1.29 0 707,920 -0.9
10/09/2019
1.33
 3,181,460 1.35 1.35 1.31 710 1,566,640 -2.1
09/09/2019
1.35
 1,689,290 1.36 1.36 1.34 0 0 0
06/09/2019
1.36
 5,588,490 1.35 1.36 1.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |