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)
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
05/09/2019
1.35
 3,042,380 1.35 1.35 1.34 36,000 0 0.0
04/09/2019
1.35
 993,610 1.35 1.35 1.33 15,000 0 0.0
03/09/2019
1.35
 8,749,750 1.36 1.36 1.34 19,000 0 0.0
30/08/2019
1.36
 417,030 1.35 1.36 1.34 10,000 0 0.0
29/08/2019
1.35
 1,854,260 1.35 1.36 1.34 0 0 0
28/08/2019
1.35
 795,960 1.36 1.36 1.34 0 0 0
27/08/2019
1.36
 2,725,140 1.36 1.36 1.34 0 0 0
26/08/2019
1.36
 1,763,460 1.35 1.37 1.34 0 0 0
23/08/2019
1.35
 815,390 1.35 1.35 1.34 0 0 0
22/08/2019
1.35
 422,740 1.36 1.36 1.35 0 0 0
21/08/2019
1.36
 780,670 1.36 1.36 1.35 1,000 0 0.0
20/08/2019
1.36
 356,440 1.36 1.36 1.35 0 0 0
19/08/2019
1.36
 684,290 1.36 1.36 1.35 0 0 0
16/08/2019
1.36
 1,261,550 1.37 1.37 1.35 0 2,600 -0.0
15/08/2019
1.37
 1,317,820 1.36 1.37 1.35 0 0 0
14/08/2019
1.36
 1,347,770 1.37 1.37 1.36 0 0 0
13/08/2019
1.37
 1,137,170 1.37 1.38 1.36 183,000 0 0.3
12/08/2019
1.37
 2,110,690 1.37 1.38 1.36 202,770 0 0.3
09/08/2019
1.37
 1,094,460 1.37 1.38 1.36 0 0 0
08/08/2019
1.37
 1,597,460 1.37 1.39 1.36 0 0 0
07/08/2019
1.37
 2,040,740 1.37 1.39 1.37 200,000 0 0.3
06/08/2019
1.37
 1,344,820 1.38 1.38 1.36 0 2,400 -0.0
05/08/2019
1.38
 2,525,320 1.37 1.40 1.36 0 0 0
02/08/2019
1.37
 1,282,220 1.38 1.38 1.36 0 0 0
01/08/2019
1.38
 1,213,290 1.39 1.39 1.37 0 0 0
31/07/2019
1.39
 2,258,810 1.39 1.39 1.37 0 0 0
30/07/2019
1.39
 834,900 1.39 1.39 1.37 0 10 -0.0
29/07/2019
1.39
 1,597,130 1.39 1.40 1.37 0 0 0
26/07/2019
1.39
 758,600 1.39 1.39 1.38 415,000 0 0.6
25/07/2019
1.39
 1,004,360 1.39 1.39 1.37 0 0 0
24/07/2019
1.39
 2,496,900 1.39 1.39 1.38 0 0 0
23/07/2019
1.39
 1,930,010 1.40 1.40 1.38 0 0 0
22/07/2019
1.40
 3,074,600 1.41 1.41 1.39 0 0 0
19/07/2019
1.41
 3,180,380 1.39 1.41 1.39 567,380 0 0.8
18/07/2019
1.39
 2,693,600 1.39 1.40 1.38 0 10 -0.0
17/07/2019
1.39
 1,717,600 1.39 1.40 1.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |