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)
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
16/07/2019
1.39
 894,470 1.39 1.39 1.38 0 0 0
15/07/2019
1.39
 1,001,740 1.38 1.39 1.37 0 0 0
12/07/2019
1.38
 1,511,800 1.40 1.40 1.38 252,250 0 0.4
11/07/2019
1.40
 1,721,210 1.39 1.40 1.38 921,890 0 1.3
10/07/2019
1.39
 1,339,130 1.39 1.40 1.38 0 0 0
09/07/2019
1.39
 3,071,910 1.37 1.40 1.37 0 0 0
08/07/2019
1.37
 402,730 1.38 1.38 1.37 0 0 0
05/07/2019
1.38
 848,960 1.39 1.40 1.37 0 0 0
04/07/2019
1.39
 459,630 1.39 1.39 1.37 0 0 0
03/07/2019
1.39
 393,820 1.40 1.40 1.37 0 0 0
02/07/2019
1.40
 3,669,560 1.39 1.40 1.36 5,000 1,877,650 -2.6
01/07/2019
1.39
 1,080,450 1.39 1.40 1.38 15,000 0 0.0
28/06/2019
1.39
 1,161,710 1.39 1.39 1.37 2,340 0 0.0
27/06/2019
1.39
 950,710 1.39 1.39 1.38 10,000 0 0.0
26/06/2019
1.39
 1,530,380 1.40 1.41 1.39 0 0 0
25/06/2019
1.40
 2,407,390 1.40 1.41 1.39 0 0 0
24/06/2019
1.40
 3,073,610 1.40 1.44 1.40 834,800 0 1.2
21/06/2019
1.40
 609,100 1.40 1.41 1.39 162,800 0 0.2
20/06/2019
1.40
 1,417,890 1.41 1.42 1.39 351,110 0 0.5
19/06/2019
1.41
 3,833,370 1.40 1.42 1.40 540,010 0 0.8
18/06/2019
1.40
 2,436,290 1.40 1.41 1.39 0 0 0
17/06/2019
1.40
 1,755,150 1.39 1.40 1.38 0 0 0
14/06/2019
1.39
 1,993,720 1.40 1.42 1.39 0 0 0
13/06/2019
1.40
 4,542,180 1.40 1.43 1.40 0 500 -0.0
12/06/2019
1.40
 3,744,650 1.43 1.43 1.40 366,100 0 0.5
11/06/2019
1.43
 4,854,590 1.39 1.44 1.39 394,870 0 0.6
10/06/2019
1.39
 2,092,010 1.37 1.40 1.37 1,200,850 0 1.7
07/06/2019
1.37
 749,700 1.37 1.37 1.35 0 0 0
06/06/2019
1.37
 1,127,940 1.37 1.37 1.34 2,000 0 0.0
05/06/2019
1.37
 1,296,350 1.36 1.37 1.35 0 0 0
04/06/2019
1.36
 2,042,080 1.38 1.38 1.35 0 0 0
03/06/2019
1.38
 2,833,220 1.38 1.38 1.35 0 0 0
31/05/2019
1.38
 2,164,280 1.39 1.39 1.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |