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)
30/05/2019
1.39
 3,771,810 1.39 1.39 1.37 0 0 0
29/05/2019
1.39
 964,150 1.39 1.39 1.37 0 0 0
28/05/2019
1.39
 1,148,440 1.38 1.40 1.37 0 0 0
27/05/2019
1.38
 671,900 1.39 1.39 1.37 10,000 0 0.0
24/05/2019
1.39
 1,768,200 1.40 1.40 1.38 0 0 0
23/05/2019
1.40
 2,596,700 1.40 1.40 1.38 0 0 0
22/05/2019
1.40
 1,228,660 1.41 1.42 1.40 700 0 0.0
21/05/2019
1.41
 1,214,950 1.42 1.42 1.40 0 0 0
20/05/2019
1.42
 2,491,970 1.41 1.43 1.40 0 0 0
17/05/2019
1.41
 1,874,280 1.43 1.44 1.41 0 0 0
16/05/2019
1.43
 4,475,910 1.44 1.46 1.43 0 0 0
15/05/2019
1.44
 1,807,470 1.42 1.46 1.42 0 3,440 -0.0
14/05/2019
1.42
 4,132,970 1.42 1.43 1.41 1,400 0 0.0
13/05/2019
1.42
 5,119,990 1.44 1.45 1.42 0 0 0
10/05/2019
1.44
 5,347,310 1.45 1.48 1.44 0 0 0
09/05/2019
1.45
 3,822,610 1.50 1.54 1.45 0 10,000 -0.0
08/05/2019
1.50
 9,013,700 1.42 1.50 1.42 0 20,000 -0.0
07/05/2019
1.42
 3,767,920 1.38 1.42 1.37 492,020 0 0.7
06/05/2019
1.38
 2,036,440 1.40 1.40 1.35 0 21,600 -0.0
03/05/2019
1.40
 1,238,370 1.40 1.40 1.38 0 0 0
02/05/2019
1.40
 1,468,510 1.41 1.41 1.38 0 0 0
26/04/2019
1.41
 4,257,870 1.42 1.42 1.38 40,500 0 0.1
25/04/2019
1.42
 661,450 1.42 1.43 1.40 0 0 0
24/04/2019
1.42
 1,142,380 1.41 1.42 1.40 24,000 0 0.0
23/04/2019
1.41
 973,800 1.41 1.41 1.39 0 0 0
22/04/2019
1.41
 1,850,920 1.42 1.43 1.40 0 0 0
19/04/2019
1.42
 703,080 1.41 1.43 1.41 0 980 -0.0
18/04/2019
1.41
 2,531,840 1.41 1.43 1.40 1,500 0 0.0
17/04/2019
1.41
 1,158,310 1.43 1.44 1.41 0 0 0
16/04/2019
1.43
 1,017,830 1.45 1.45 1.43 0 0 0
12/04/2019
1.45
 1,620,200 1.44 1.46 1.43 21,000 0 0.0
11/04/2019
1.44
 5,451,840 1.44 1.48 1.44 0 0 0
10/04/2019
1.44
 954,920 1.45 1.45 1.44 90,000 0 0.1
09/04/2019
1.45
 1,174,820 1.44 1.46 1.44 0 0 0
08/04/2019
1.44
 1,319,310 1.45 1.47 1.44 3,100 0 0.0
05/04/2019
1.45
 1,692,490 1.47 1.48 1.45 0 0 0
04/04/2019
1.47
 5,507,440 1.45 1.47 1.43 0 0 0
03/04/2019
1.45
 2,800,630 1.44 1.46 1.43 0 10,000 -0.0
02/04/2019
1.44
 3,467,230 1.42 1.46 1.44 100 3,100 -0.0
01/04/2019
1.42
 1,695,280 1.42 1.44 1.41 0 0 0
29/03/2019
1.42
 1,798,630 1.44 1.44 1.42 10,000 0 0.0
28/03/2019
1.44
 1,192,270 1.45 1.45 1.43 0 0 0
27/03/2019
1.45
 636,600 1.44 1.46 1.43 0 0 0
26/03/2019
1.44
 1,059,740 1.44 1.45 1.43 0 0 0
25/03/2019
1.44
 1,655,390 1.46 1.46 1.42 0 10,000 -0.0
22/03/2019
1.46
 1,986,250 1.49 1.49 1.46 0 0 0
21/03/2019
1.49
 4,482,670 1.49 1.52 1.49 0 0 0
20/03/2019
1.49
 1,373,110 1.50 1.50 1.48 0 0 0
19/03/2019
1.50
 5,365,530 1.49 1.54 1.49 0 0 0
18/03/2019
1.49
 2,919,850 1.52 1.52 1.48 137,660 0 0.2
15/03/2019
1.52
 4,382,120 1.52 1.54 1.48 0 0 0
14/03/2019
1.52
 3,121,380 1.47 1.53 1.46 20 0 0.0
13/03/2019
1.47
 1,630,110 1.47 1.48 1.45 0 0 0
12/03/2019
1.47
 3,074,160 1.43 1.48 1.46 0 0 0
11/03/2019
1.43
 2,226,000 1.45 1.46 1.42 69,000 0 0.1
08/03/2019
1.45
 3,258,330 1.50 1.50 1.45 20,000 10,000 0.0
07/03/2019
1.50
 5,331,430 1.52 1.54 1.50 0 18,000 -0.0
06/03/2019
1.52
 4,167,240 1.50 1.57 1.51 0 0 0
05/03/2019
1.50
 8,178,540 1.41 1.50 1.41 0 0 0
04/03/2019
1.41
 2,937,090 1.42 1.43 1.40 0 0 0
01/03/2019
1.42
 1,256,470 1.41 1.42 1.40 0 0 0
28/02/2019
1.41
 1,653,880 1.42 1.44 1.40 250,530 0 0.4
27/02/2019
1.42
 1,421,000 1.42 1.42 1.40 29,710 0 0.0
26/02/2019
1.42
 2,912,770 1.43 1.43 1.41 0 0 0
25/02/2019
1.43
 5,299,310 1.41 1.44 1.40 0 76,000 -0.1
22/02/2019
1.41
 2,288,250 1.41 1.41 1.39 10,000 0 0.0
21/02/2019
1.41
 1,459,120 1.41 1.41 1.38 0 50,000 -0.1
20/02/2019
1.41
 4,017,950 1.40 1.41 1.39 0 0 0
19/02/2019
1.40
 2,587,380 1.46 1.46 1.40 10,000 0 0.0
18/02/2019
1.46
 7,008,940 1.45 1.51 1.45 0 0 0
15/02/2019
1.45
 2,081,640 1.48 1.48 1.45 0 0 0
14/02/2019
1.48
 4,628,830 1.50 1.53 1.48 0 0 0
13/02/2019
1.50
 8,996,490 1.44 1.51 1.44 0 1,500 -0.0
12/02/2019
1.44
 3,584,120 1.41 1.45 1.41 0 0 0
11/02/2019
1.41
 3,394,280 1.40 1.41 1.39 0 0 0
01/02/2019
1.40
 2,470,960 1.38 1.40 1.34 0 0 0
31/01/2019
1.38
 804,810 1.39 1.39 1.37 0 0 0
30/01/2019
1.39
 2,233,570 1.39 1.39 1.36 0 0 0
29/01/2019
1.39
 1,590,310 1.39 1.39 1.36 0 0 0
28/01/2019
1.39
 2,622,280 1.40 1.40 1.36 0 0 0
25/01/2019
1.40
 1,076,550 1.39 1.40 1.37 0 0 0
24/01/2019
1.39
 2,273,510 1.40 1.40 1.37 500 0 0.0
23/01/2019
1.40
 3,559,440 1.40 1.40 1.36 5,000 0 0.0
22/01/2019
1.40
 1,568,560 1.40 1.40 1.37 5,000 2,480 0.0
21/01/2019
1.40
 2,342,050 1.42 1.42 1.38 0 20,300 -0.0
18/01/2019
1.42
 5,454,450 1.40 1.43 1.40 1,000 10,000 -0.0
17/01/2019
1.40
 5,875,030 1.40 1.40 1.38 0 86,000 -0.1
16/01/2019
1.40
 1,464,580 1.42 1.42 1.39 12,000 0 0.0
15/01/2019
1.42
 2,314,180 1.42 1.42 1.39 0 0 0
14/01/2019
1.42
 1,390,040 1.44 1.44 1.41 0 0 0
11/01/2019
1.44
 982,280 1.44 1.44 1.42 0 0 0
10/01/2019
1.44
 2,329,480 1.43 1.44 1.40 0 0 0
09/01/2019
1.43
 4,092,950 1.44 1.44 1.41 0 10 -0.0
08/01/2019
1.44
 1,311,230 1.45 1.45 1.41 0 0 0
07/01/2019
1.45
 1,883,620 1.43 1.45 1.40 0 355,420 -0.5
04/01/2019
1.43
 3,306,460 1.46 1.46 1.39 5,000 840,000 -1.2
03/01/2019
1.46
 1,915,350 1.48 1.48 1.42 0 165,000 -0.2
02/01/2019
1.48
 1,536,900 1.46 1.49 1.43 0 0 0
28/12/2018
1.46
 2,257,590 1.56 1.56 1.46 0 0 0
27/12/2018
1.56
 1,945,320 1.54 1.57 1.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |