CTCP Tư vấn Thương mại Dịch vụ Địa Ốc Hoàng Quân (hqc)

2.68
-0.05
(-1.83%)
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
(2026-05-13) 		0.24 9.64% 103,374,100 -946,196 0
2.41
2.81
2.68
2 tháng
(2026-04-13) 		0.09 3.41% 144,442,000 -1,081,887 0
2.41
2.81
2.68
3 tháng
(2026-03-16) 		0.11 4.20% 208,169,300 1,053,459 3.7
2.41
2.81
2.68
6 tháng
(2025-12-15) 		-0.37 -11.94% 472,147,600 1,312,859 4.1
2.41
3.16
2.68
12 tháng
(2025-06-17) 		-0.57 -17.27% 1,541,635,500 -884,651 -9.7
2.41
4.20
2.68
24 tháng
(2024-06-24) 		-1.19 -30.36% 2,435,243,500 -529,899 -14.5
2.41
4.20
2.68
36 tháng
(2023-06-28) 		-1.73 -38.79% 4,663,880,900 276,519 -11.9
2.41
5.10
2.68
60 tháng
(2021-07-08) 		-0.74 -21.33% 11,006,905,800 -2,413,931 -34.0
1.61
10.50
2.68
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/12/2018
1.54
 783,810 1.55 1.55 1.52 0 0 0
25/12/2018
1.55
 2,229,740 1.57 1.57 1.50 0 0 0
24/12/2018
1.57
 749,230 1.58 1.59 1.56 0 0 0
21/12/2018
1.58
 556,800 1.58 1.58 1.56 0 0 0
20/12/2018
1.58
 1,232,970 1.57 1.58 1.54 0 0 0
19/12/2018
1.57
 1,760,440 1.58 1.59 1.56 0 0 0
18/12/2018
1.58
 1,225,620 1.58 1.59 1.56 26,310 0 0.0
17/12/2018
1.58
 1,175,080 1.57 1.60 1.56 309,550 0 0.5
14/12/2018
1.57
 1,804,740 1.61 1.61 1.57 15,000 0 0.0
13/12/2018
1.61
 2,316,490 1.59 1.62 1.59 37,000 0 0.1
12/12/2018
1.59
 1,348,380 1.60 1.62 1.59 0 0 0
11/12/2018
1.60
 1,860,690 1.59 1.62 1.58 30,000 0 0.0
10/12/2018
1.59
 2,963,140 1.57 1.63 1.56 301,000 0 0.5
07/12/2018
1.57
 2,404,040 1.56 1.58 1.54 679,560 0 1.1
06/12/2018
1.56
 3,823,940 1.54 1.56 1.46 5,000 0 0.0
05/12/2018
1.54
 2,109,780 1.54 1.54 1.51 0 0 0
04/12/2018
1.54
 1,290,820 1.55 1.55 1.52 0 0 0
03/12/2018
1.55
 2,687,990 1.55 1.56 1.52 0 0 0
30/11/2018
1.55
 2,126,060 1.56 1.56 1.52 0 0 0
29/11/2018
1.56
 2,026,660 1.56 1.57 1.52 5,000 300 0.0
28/11/2018
1.56
 3,194,970 1.58 1.58 1.53 0 0 0
27/11/2018
1.58
 3,712,590 1.59 1.59 1.55 0 0 0
26/11/2018
1.59
 1,393,710 1.58 1.59 1.57 0 0 0
23/11/2018
1.58
 1,274,090 1.60 1.60 1.57 0 0 0
22/11/2018
1.60
 1,291,830 1.61 1.61 1.58 300 0 0.0
21/11/2018
1.61
 410,670 1.60 1.61 1.58 0 0 0
20/11/2018
1.60
 1,051,850 1.60 1.60 1.57 0 0 0
19/11/2018
1.60
 6,668,960 1.57 1.67 1.59 0 0 0
16/11/2018
1.57
 2,067,080 1.56 1.57 1.54 0 38,250 -0.1
15/11/2018
1.56
 2,076,790 1.56 1.58 1.54 0 20 -0.0
14/11/2018
1.56
 687,260 1.59 1.59 1.56 0 0 0
13/11/2018
1.59
 1,481,390 1.60 1.60 1.55 0 2,600 -0.0
12/11/2018
1.60
 1,240,050 1.60 1.60 1.58 0 0 0
09/11/2018
1.60
 1,507,370 1.62 1.62 1.58 0 0 0
08/11/2018
1.62
 2,908,540 1.61 1.64 1.59 0 0 0
07/11/2018
1.61
 2,015,640 1.62 1.62 1.59 20,000 0 0.0
06/11/2018
1.62
 1,255,580 1.62 1.63 1.60 20,000 0 0.0
05/11/2018
1.62
 2,507,970 1.62 1.63 1.60 0 0 0
02/11/2018
1.62
 1,477,160 1.62 1.62 1.60 0 0 0
01/11/2018
1.62
 1,519,820 1.63 1.63 1.58 0 0 0
31/10/2018
1.63
 2,074,530 1.64 1.72 1.60 0 0 0
30/10/2018
1.64
 1,868,950 1.63 1.64 1.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |