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)
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
29/10/2018
1.63
 1,737,770 1.61 1.63 1.59 0 0 0
26/10/2018
1.61
 2,235,890 1.61 1.63 1.58 0 0 0
25/10/2018
1.61
 3,255,270 1.63 1.63 1.54 5,000 230,000 -0.4
24/10/2018
1.63
 2,893,580 1.68 1.68 1.60 0 800,000 -1.3
23/10/2018
1.68
 3,994,470 1.71 1.71 1.61 14,160 1,270,000 -2.1
22/10/2018
1.71
 2,018,320 1.72 1.72 1.68 0 616,960 -1.0
19/10/2018
1.72
 1,818,020 1.71 1.72 1.67 0 230,000 -0.4
18/10/2018
1.71
 885,150 1.73 1.73 1.69 10,000 0 0.0
17/10/2018
1.73
 2,526,100 1.71 1.74 1.71 0 0 0
16/10/2018
1.71
 951,230 1.70 1.71 1.69 0 10,800 -0.0
15/10/2018
1.70
 2,533,540 1.72 1.72 1.68 773,530 773,530 0
12/10/2018
1.72
 2,652,580 1.70 1.72 1.66 0 0 0
11/10/2018
1.70
 7,747,900 1.80 1.80 1.68 0 533,780 -0.9
10/10/2018
1.80
 4,939,450 1.80 1.82 1.77 0 1,000,000 -1.8
09/10/2018
1.80
 2,504,650 1.80 1.81 1.78 0 0 0
08/10/2018
1.80
 1,501,570 1.80 1.82 1.79 0 0 0
05/10/2018
1.80
 4,569,610 1.80 1.84 1.80 4,000 135,020 -0.2
04/10/2018
1.80
 1,742,580 1.81 1.82 1.80 0 0 0
03/10/2018
1.81
 3,083,330 1.82 1.82 1.80 0 0 0
02/10/2018
1.82
 3,419,850 1.83 1.84 1.81 15,000 0 0.0
01/10/2018
1.83
 4,902,480 1.83 1.87 1.82 3,000 0 0.0
28/09/2018
1.83
 2,593,490 1.83 1.85 1.82 150 0 0.0
27/09/2018
1.83
 2,071,810 1.86 1.86 1.83 0 0 0
26/09/2018
1.86
 8,549,550 1.80 1.89 1.81 0 0 0
25/09/2018
1.80
 2,573,750 1.80 1.82 1.80 0 0 0
24/09/2018
1.80
 3,598,100 1.80 1.81 1.79 2,000 0 0.0
21/09/2018
1.80
 3,439,070 1.81 1.83 1.80 10 0 0
20/09/2018
1.81
 1,811,040 1.81 1.84 1.81 0 0 0
19/09/2018
1.81
 1,959,280 1.81 1.83 1.80 0 0 0
18/09/2018
1.81
 2,423,740 1.81 1.82 1.79 0 0 0
17/09/2018
1.81
 1,204,620 1.84 1.85 1.81 0 0 0
14/09/2018
1.84
 2,135,340 1.84 1.87 1.84 0 0 0
13/09/2018
1.84
 5,022,190 1.81 1.89 1.80 0 0 0
12/09/2018
1.81
 2,724,840 1.80 1.82 1.79 0 0 0
11/09/2018
1.80
 1,564,300 1.81 1.81 1.79 0 0 0
10/09/2018
1.81
 1,057,690 1.82 1.82 1.80 2,600 0 0.0
07/09/2018
1.82
 2,398,850 1.81 1.82 1.79 0 10 -0.0
06/09/2018
1.81
 1,839,730 1.80 1.82 1.79 68,460 0 0.1
05/09/2018
1.80
 4,533,670 1.81 1.82 1.78 1,970 508,890 -0.9
04/09/2018
1.81
 4,505,910 1.83 1.83 1.80 10 2,200,000 -4.0
31/08/2018
1.83
 2,535,740 1.83 1.84 1.82 7,690 660,000 -1.2
30/08/2018
1.83
 5,700,910 1.83 1.86 1.81 0 3,250,000 -6.0
29/08/2018
1.83
 4,315,050 1.83 1.85 1.81 20 2,660,000 -4.9
28/08/2018
1.83
 2,877,140 1.83 1.86 1.81 280 1,312,760 -2.4
27/08/2018
1.83
 7,408,600 1.89 1.90 1.83 2,310 1,998,020 -3.7
24/08/2018
1.89
 1,329,090 1.92 1.92 1.89 0 0 0
23/08/2018
1.92
 2,191,640 1.89 1.92 1.89 0 30 -0
22/08/2018
1.89
 3,113,010 1.90 1.91 1.89 0 0 0
21/08/2018
1.90
 2,259,250 1.91 1.92 1.89 2,500 0 0.0
20/08/2018
1.91
 2,250,430 1.91 1.93 1.89 30 0 0.0
17/08/2018
1.91
 2,112,370 1.94 1.95 1.91 0 1,840 -0.0
16/08/2018
1.94
 1,229,480 1.95 1.95 1.91 0 15,910 -0.0
15/08/2018
1.95
 1,651,220 1.94 1.96 1.92 10,000 0 0.0
14/08/2018
1.94
 2,456,340 1.94 1.98 1.94 0 0 0
13/08/2018
1.94
 2,080,260 1.95 1.95 1.93 0 0 0
10/08/2018
1.95
 2,402,730 1.94 1.95 1.91 0 0 0
09/08/2018
1.94
 2,131,610 1.95 1.96 1.93 0 0 0
08/08/2018
1.95
 2,568,060 1.94 1.97 1.94 0 0 0
07/08/2018
1.94
 2,461,040 1.95 1.96 1.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |