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)
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
06/08/2018
1.95
 4,144,050 1.96 1.99 1.93 0 0 0
03/08/2018
1.96
 4,455,700 2.01 2.05 1.96 0 0 0
02/08/2018
2.01
 7,536,610 2.05 2.14 2.01 58,250 0 0.1
01/08/2018
2.05
 10,700,510 1.92 2.05 1.94 5,000 640 0.0
31/07/2018
1.92
 3,117,200 1.91 1.95 1.90 0 50 -0.0
30/07/2018
1.91
 2,743,030 1.90 1.94 1.89 0 340 -0.0
27/07/2018
1.90
 2,099,780 1.91 1.93 1.88 640 0 0.0
26/07/2018
1.91
 1,690,330 1.96 1.98 1.90 350 0 0.0
25/07/2018
1.96
 4,454,510 1.88 1.98 1.88 0 0 0
24/07/2018
1.88
 1,628,510 1.89 1.90 1.87 100 2,010 -0.0
23/07/2018
1.89
 1,687,150 1.88 1.94 1.88 0 0 0
20/07/2018
1.88
 1,058,400 1.90 1.90 1.86 0 0 0
19/07/2018
1.90
 1,534,990 1.92 1.92 1.87 0 0 0
18/07/2018
1.92
 2,148,070 1.83 1.92 1.83 0 0 0
17/07/2018
1.83
 1,794,520 1.84 1.85 1.82 0 0 0
16/07/2018
1.84
 2,099,820 1.85 1.88 1.84 0 0 0
13/07/2018
1.85
 2,489,670 1.81 1.87 1.84 240 0 0.0
12/07/2018
1.81
 2,383,090 1.80 1.83 1.78 4,400 1,500 0.0
11/07/2018
1.80
 2,381,890 1.88 1.88 1.80 0 0 0
10/07/2018
1.88
 2,003,770 1.87 1.93 1.87 0 0 0
09/07/2018
1.87
 1,797,080 1.88 1.96 1.87 0 0 0
06/07/2018
1.88
 1,773,620 1.88 1.93 1.84 0 700 -0.0
05/07/2018
1.88
 2,053,520 1.90 1.93 1.80 0 0 0
04/07/2018
1.90
 1,574,870 1.90 1.94 1.89 0 0 0
03/07/2018
1.90
 3,135,840 1.96 1.97 1.88 0 1,260 -0.0
02/07/2018
1.96
 1,894,190 2.01 2.02 1.96 10 0 0
29/06/2018
2.01
 697,530 2.03 2.04 2 0 0 0
28/06/2018
2.03
 4,376,260 2.07 2.07 1.99 0 0 0
27/06/2018
2.07
 2,116,030 2.07 2.14 2.07 0 0 0
26/06/2018
2.07
 2,166,780 2.08 2.09 2.05 0 0 0
25/06/2018
2.08
 5,831,270 1.99 2.12 2.07 0 7,160 -0.0
22/06/2018
1.99
 948,930 1.96 1.99 1.94 0 0 0
21/06/2018
1.96
 3,114,480 1.94 2.04 1.92 0 0 0
20/06/2018
1.94
 1,476,840 1.94 1.98 1.93 0 0 0
19/06/2018
1.94
 2,296,660 2 2.02 1.88 6,000 0 0.0
18/06/2018
2
 2,600,330 2.04 2.07 2 10,000 0 0.0
15/06/2018
2.04
 3,255,900 2.09 2.09 2.04 550 19,700 -0.0
14/06/2018
2.09
 2,639,240 2.15 2.18 2.09 0 130,300 -0.3
13/06/2018
2.15
 3,139,320 2.10 2.19 2.10 1,840 0 0.0
12/06/2018
2.10
 4,556,820 2.02 2.14 2.03 0 15,000 -0.0
11/06/2018
2.02
 767,380 2.02 2.05 2 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |