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

2.11
-0.02
(-0.94%)
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
(2026-06-29) 		-0.45 -17.72% 40,382,900 97,902 0
2.09
2.54
2.13
2 tháng
(2026-05-29) 		-0.32 -13.28% 154,968,600 -211,293 0
2.09
2.81
2.13
3 tháng
(2026-04-29) 		-0.52 -19.92% 196,773,300 -2,116,084 0
2.09
2.81
2.13
6 tháng
(2026-01-29) 		-0.71 -25.36% 394,118,500 1,780,962 7.7
2.09
2.89
2.13
12 tháng
(2025-08-04) 		-1.86 -47.09% 1,212,901,800 -3,592,238 -11.1
2.09
4.20
2.13
24 tháng
(2024-08-07) 		-1.50 -41.78% 2,414,093,600 -509,596 -11.7
2.09
4.20
2.13
36 tháng
(2023-08-14) 		-2.72 -56.55% 4,296,796,700 -1,222,778 -15.5
2.09
4.97
2.13
60 tháng
(2021-08-23) 		-1.20 -36.47% 10,828,736,900 -2,762,328 -32.3
1.61
10.50
2.13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/03/2026
2.62
 3,801,000 2.60 2.64 2.58 818,900 0 2.1
04/03/2026
2.57
 6,403,200 2.62 2.65 2.50 244,100 29,400 0.5
03/03/2026
2.61
 3,669,800 2.63 2.67 2.59 93,900 1,198,500 -3.0
02/03/2026
2.63
 9,039,300 2.62 2.70 2.62 84,700 0 0.2
27/02/2026
2.78
 4,400,800 2.81 2.82 2.78 24,400 570,600 -1.5
26/02/2026
2.80
 2,733,600 2.82 2.83 2.80 19,400 94,000 -0.2
25/02/2026
2.81
 3,848,400 2.82 2.85 2.81 352,000 1,100 1.0
24/02/2026
2.80
 4,118,900 2.83 2.84 2.80 593,900 0 1.7
23/02/2026
2.83
 2,800,500 2.80 2.84 2.79 726,600 4,700 2.0
13/02/2026
2.78
 2,281,200 2.80 2.80 2.76 0 127,100 -0.4
12/02/2026
2.78
 1,814,300 2.81 2.82 2.77 74,000 6,500 0.2
11/02/2026
2.80
 4,330,000 2.74 2.82 2.73 101,900 74,100 0.1
10/02/2026
2.73
 3,058,500 2.78 2.79 2.73 2,500 578,000 -1.6
09/02/2026
2.78
 4,125,500 2.83 2.84 2.76 34,600 630,400 -1.7
06/02/2026
2.80
 4,287,200 2.87 2.89 2.80 34,600 630,400 -1.7
05/02/2026
2.89
 4,579,900 2.88 2.91 2.85 780,000 0 2.3
04/02/2026
2.86
 5,588,300 2.91 2.92 2.86 408,600 0 1.2
03/02/2026
2.88
 2,834,900 2.91 2.93 2.88 84,700 0 0.2
02/02/2026
2.87
 6,333,000 2.97 2.97 2.87 0 39,200 -0.1
30/01/2026
2.84
 3,948,700 2.81 2.90 2.81 544,500 15,300 1.5
29/01/2026
2.80
 2,178,500 2.81 2.84 2.80 0 94,900 -0.3
28/01/2026
2.81
 2,844,000 2.77 2.84 2.77 45,600 200 0.1
27/01/2026
2.78
 3,243,000 2.78 2.79 2.74 500 672,700 -1.9
26/01/2026
2.77
 8,645,500 2.86 2.89 2.72 100,000 2,400 0.3
23/01/2026
2.88
 4,556,000 2.97 2.97 2.87 5,000 184,100 -0.5
22/01/2026
2.93
 6,537,400 2.91 3 2.89 671,100 29,700 1.9
21/01/2026
2.92
 3,122,400 2.97 3 2.90 200 0 0.0
20/01/2026
2.96
 6,924,000 2.92 3.07 2.92 188,000 670,100 -1.5
19/01/2026
2.91
 4,052,800 2.90 2.95 2.89 10,800 32,200 -0.1
16/01/2026
2.89
 2,900,700 2.92 2.93 2.89 200 11,000 -0.0
15/01/2026
2.90
 3,724,200 2.93 2.93 2.87 400 137,600 -0.4
14/01/2026
2.90
 10,104,300 2.94 2.98 2.90 583,900 3,800 1.7
13/01/2026
2.91
 4,622,600 2.89 2.93 2.88 112,900 105,700 0.0
12/01/2026
2.84
 4,741,800 2.84 2.88 2.80 155,200 0 0.4
09/01/2026
2.80
 9,683,700 2.92 2.96 2.75 0 0 0
08/01/2026
2.92
 3,538,900 2.97 2.99 2.91 115,500 0 0.3
07/01/2026
2.97
 3,526,700 2.92 3.01 2.91 0 100 -0.0
06/01/2026
2.92
 5,292,900 2.98 3 2.90 0 0 0
05/01/2026
2.96
 4,251,300 3.02 3.04 2.96 10,000 20,000 -0.0
31/12/2025
3.01
 6,033,900 3.07 3.07 3 100 0 0.0
30/12/2025
3.06
 2,031,800 3.05 3.11 3.04 0 0 0
29/12/2025
3.05
 1,790,000 3.02 3.06 3 100 15,800 -0.0
26/12/2025
3
 8,322,900 3.06 3.08 2.98 1,200 18,500 -0.1
25/12/2025
3.06
 4,939,900 3.10 3.12 3.06 0 162,700 -0.5
24/12/2025
3.10
 5,019,700 3.11 3.13 3.07 7,000 241,500 -0.7
23/12/2025
3.10
 5,389,900 3.13 3.14 3.09 8,000 47,400 -0.1
22/12/2025
3.12
 4,445,900 3.13 3.14 3.10 700 58,700 -0.2
19/12/2025
3.12
 4,288,800 3.11 3.13 3.10 0 273,800 -0.9
18/12/2025
3.11
 2,060,900 3.12 3.15 3.11 0 135,900 -0.4
17/12/2025
3.12
 3,404,600 3.17 3.18 3.11 188,200 61,700 0.4
16/12/2025
3.16
 6,139,800 3.10 3.17 3.07 447,100 1,044,400 -1.9
15/12/2025
3.10
 6,607,900 3.19 3.22 3.08 150,800 54,900 0.3
12/12/2025
3.18
 8,344,100 3.35 3.38 3.16 88,100 458,800 -1.2
11/12/2025
3.36
 19,704,800 3.24 3.42 3.21 1,164,000 181,400 3.2
10/12/2025
3.20
 4,770,100 3.19 3.25 3.18 54,900 82,800 -0.1
09/12/2025
3.19
 8,225,400 3.15 3.29 3.15 461,200 448,700 0.0
08/12/2025
3.15
 5,398,900 3.14 3.16 3.12 176,900 223,100 -0.1
05/12/2025
3.12
 3,560,700 3.16 3.17 3.12 86,800 3,700 0.3
04/12/2025
3.16
 3,658,800 3.13 3.17 3.13 61,600 4,000 0.2
03/12/2025
3.15
 4,054,700 3.11 3.16 3.11 409,400 45,700 1.1
02/12/2025
3.11
 5,047,900 3.12 3.13 3.08 77,800 175,700 -0.3
01/12/2025
3.13
 3,111,900 3.12 3.15 3.11 1,000 293,900 -0.9
28/11/2025
3.11
 3,355,400 3.12 3.15 3.10 14,100 10,500 0.0
27/11/2025
3.12
 5,972,600 3.18 3.18 3.10 7,700 211,600 -0.6
26/11/2025
3.13
 5,681,200 3.14 3.19 3.09 137,600 167,000 -0.1
25/11/2025
3.13
 8,083,000 3.24 3.28 3.12 125,300 121,300 0.0
24/11/2025
3.24
 4,858,600 3.38 3.38 3.23 200 582,900 -1.9
21/11/2025
3.31
 29,923,400 3.10 3.31 3.10 792,600 583,700 0.6
20/11/2025
3.10
 2,264,100 3.08 3.14 3.08 45,500 259,100 -0.7
19/11/2025
3.08
 3,716,500 3.13 3.15 3.08 61,700 366,000 -1.0
18/11/2025
3.10
 5,973,200 3.15 3.20 3.10 54,600 683,900 -2.0
17/11/2025
3.13
 3,155,300 3.09 3.14 3.09 188,500 12,000 0.6
14/11/2025
3.07
 4,727,300 3.05 3.12 3.05 359,600 57,600 0.9
13/11/2025
3.05
 4,310,500 3.10 3.11 3.03 155,500 107,800 0.1
12/11/2025
3.07
 4,356,200 3.05 3.10 3.04 796,800 81,900 2.2
11/11/2025
3.01
 3,951,500 3.06 3.09 3.01 27,400 173,700 -0.4
10/11/2025
3.05
 4,200,000 3.08 3.12 3.05 42,900 305,200 -0.8
07/11/2025
3.11
 4,571,800 3.18 3.19 3.10 116,700 455,100 -1.1
06/11/2025
3.17
 2,595,200 3.22 3.22 3.16 115,100 47,900 0.2
05/11/2025
3.20
 2,544,900 3.21 3.24 3.18 190,900 500 0.6
04/11/2025
3.22
 5,524,300 3.22 3.22 3.09 660,200 446,800 0.7
03/11/2025
3.16
 4,474,100 3.26 3.29 3.16 367,500 151,100 0.7
31/10/2025
3.23
 2,560,900 3.32 3.33 3.23 58,200 135,000 -0.3
30/10/2025
3.30
 3,780,400 3.27 3.33 3.26 158,900 282,200 -0.4
29/10/2025
3.26
 4,404,000 3.17 3.30 3.16 306,500 299,300 0.0
28/10/2025
3.15
 3,248,600 3.15 3.15 3.11 105,700 397,500 -0.9
27/10/2025
3.13
 3,445,900 3.17 3.17 3.12 160,100 27,100 0.4
24/10/2025
3.12
 4,760,300 3.17 3.17 3.09 238,800 185,600 0.2
23/10/2025
3.17
 2,539,500 3.18 3.22 3.15 294,200 20,900 0.9
22/10/2025
3.14
 3,492,300 3.19 3.20 3.11 154,700 247,600 -0.3
21/10/2025
3.15
 5,349,300 3.21 3.25 3.08 401,600 308,200 0.3
20/10/2025
3.19
 10,404,700 3.42 3.42 3.19 488,400 304,400 0.6
17/10/2025
3.43
 4,286,300 3.49 3.50 3.41 433,100 57,100 1.3
16/10/2025
3.48
 3,430,300 3.44 3.51 3.43 305,300 218,200 0.3
15/10/2025
3.40
 2,543,000 3.47 3.47 3.39 3,000 0 0.0
14/10/2025
3.42
 7,115,600 3.56 3.58 3.40 41,400 0 0.1
13/10/2025
3.54
 4,832,600 3.48 3.55 3.45 535,200 164,800 1.3
10/10/2025
3.52
 3,080,000 3.52 3.58 3.52 7,800 3,600 0.0
09/10/2025
3.50
 3,416,000 3.48 3.53 3.44 0 0 0
08/10/2025
3.48
 4,988,500 3.59 3.59 3.47 164,800 312,200 -0.5

Chính sách bảo mật | Điều khoản sử dụng |