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

2.14
0.03
(1.42%)
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) 		-0.41 -16.14% 42,969,500 -105,798 0
2.09
2.54
2.11
2 tháng
(2026-06-01) 		-0.44 -17.12% 156,452,200 -277,193 0
2.09
2.81
2.11
3 tháng
(2026-05-04) 		-0.48 -18.39% 196,922,500 -2,767,984 0
2.09
2.81
2.11
6 tháng
(2026-01-30) 		-0.71 -25% 394,526,600 1,672,162 8.0
2.09
2.89
2.11
12 tháng
(2025-08-04) 		-1.82 -46.08% 1,215,488,400 -3,795,938 -11.1
2.09
4.20
2.11
24 tháng
(2024-08-08) 		-1.41 -39.83% 2,410,740,400 -1,550,296 -14.6
2.09
4.20
2.11
36 tháng
(2023-08-14) 		-2.68 -55.72% 4,299,383,300 -1,426,478 -15.5
2.09
4.97
2.11
60 tháng
(2021-08-24) 		-1.05 -33.02% 10,823,075,800 -2,859,928 -31.9
1.61
10.50
2.11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/06/2018
2.02
 627,250 2.04 2.04 2.02 0 0 0
07/06/2018
2.04
 2,874,100 2.01 2.09 1.99 0 0 0
06/06/2018
2.01
 3,489,510 2.01 2.02 1.99 0 0 0
05/06/2018
2.01
 4,079,390 2.03 2.05 2.01 0 0 0
04/06/2018
2.03
 4,328,140 1.96 2.06 2 5,000 0 0.0
01/06/2018
1.96
 6,344,860 1.84 1.96 1.84 15,120 0 0.0
31/05/2018
1.84
 909,270 1.83 1.86 1.82 0 0 0
30/05/2018
1.83
 1,251,800 1.85 1.85 1.80 0 10,000 -0.0
29/05/2018
1.85
 1,787,270 1.83 1.89 1.76 24,010 0 0.0
28/05/2018
1.83
 4,061,170 1.96 1.96 1.83 39,000 0 0.1
25/05/2018
1.96
 1,568,560 1.99 1.99 1.94 0 0 0
24/05/2018
1.99
 970,350 2 2 1.96 0 0 0
23/05/2018
2
 1,556,900 2.01 2.01 1.95 0 58,000 -0.1
22/05/2018
2.01
 3,268,620 2.01 2.01 1.92 46,750 0 0.1
21/05/2018
2.01
 2,022,460 2.02 2.02 1.99 50,000 7,800 0.1
18/05/2018
2.02
 2,271,070 2.04 2.04 2.01 0 40,000 -0.1
17/05/2018
2.04
 2,549,390 2.04 2.06 2.02 7,750 0 0.0
16/05/2018
2.04
 3,999,500 2.01 2.10 2.03 0 0 0
15/05/2018
2.01
 2,173,840 2.01 2.02 2 5,000 0 0.0
14/05/2018
2.01
 1,665,610 2.02 2.03 1.99 0 25,800 -0.1
11/05/2018
2.02
 2,321,030 2.02 2.02 1.99 0 2,000 -0.0
10/05/2018
2.02
 1,618,850 2.01 2.03 2 0 2,000 -0.0
09/05/2018
2.01
 2,522,530 2.06 2.06 2.01 0 0 0
08/05/2018
2.06
 1,358,160 2.06 2.07 2.03 0 0 0
07/05/2018
2.06
 1,239,350 2.03 2.06 2.02 0 1,000 -0.0
04/05/2018
2.03
 1,343,960 2.02 2.04 2 0 0 0
03/05/2018
2.02
 2,991,900 2.02 2.04 1.97 1,109,901 1,097,651 0.0
02/05/2018
2.02
 2,362,370 2.05 2.07 2 316,600 291,600 0.1
27/04/2018
2.05
 3,500,010 2.02 2.05 2.01 0 0 0
26/04/2018
2.02
 4,924,450 2.10 2.10 2 40,000 50,000 -0.0
24/04/2018
2.10
 4,795,040 2.18 2.18 2.08 50,000 0 0.1
23/04/2018
2.18
 2,733,540 2.23 2.24 2.18 10,000 0 0.0
20/04/2018
2.23
 1,785,510 2.23 2.24 2.21 0 0 0
19/04/2018
2.23
 3,572,410 2.25 2.26 2.22 0 0 0
18/04/2018
2.25
 3,247,200 2.26 2.27 2.22 0 0 0
17/04/2018
2.26
 2,734,240 2.25 2.26 2.23 0 3,550 -0.0
16/04/2018
2.25
 2,981,930 2.25 2.26 2.23 0 0 0
13/04/2018
2.25
 2,960,820 2.25 2.27 2.24 0 0 0
12/04/2018
2.25
 3,586,540 2.23 2.25 2.22 0 0 0
11/04/2018
2.23
 3,557,030 2.29 2.30 2.23 3,590 0 0.0
10/04/2018
2.29
 3,916,670 2.31 2.32 2.26 762,212 767,212 -0.0
09/04/2018
2.31
 4,570,720 2.33 2.38 2.31 6,320 2,000 0.0
06/04/2018
2.33
 6,810,790 2.29 2.36 2.29 0 0 0
05/04/2018
2.29
 3,182,340 2.28 2.29 2.27 8,500 0 0.0
04/04/2018
2.28
 3,953,900 2.27 2.31 2.26 10 0 0
03/04/2018
2.27
 3,867,930 2.27 2.29 2.25 0 48,770 -0.1
02/04/2018
2.27
 3,189,800 2.27 2.28 2.25 0 0 0
30/03/2018
2.27
 2,808,710 2.26 2.27 2.25 0 0 0
29/03/2018
2.26
 1,643,260 2.28 2.29 2.25 16,200 4,650 0.0
28/03/2018
2.28
 3,381,520 2.25 2.29 2.25 0 0 0
27/03/2018
2.25
 4,993,360 2.25 2.32 2.25 0 0 0
26/03/2018
2.25
 3,323,670 2.25 2.27 2.23 0 0 0
23/03/2018
2.25
 7,016,470 2.32 2.32 2.24 106,500 0 0.2
22/03/2018
2.32
 3,645,320 2.35 2.36 2.30 882,228 852,228 0.1
21/03/2018
2.35
 7,689,020 2.32 2.39 2.33 0 4,300 -0.0
20/03/2018
2.32
 3,184,900 2.34 2.34 2.30 0 50,000 -0.1
19/03/2018
2.34
 4,645,770 2.35 2.38 2.33 0 1,500 -0.0
16/03/2018
2.35
 5,483,980 2.32 2.36 2.30 0 2,400 -0.0
15/03/2018
2.32
 3,278,140 2.31 2.33 2.29 6,380 20,000 -0.0
14/03/2018
2.31
 4,161,180 2.31 2.33 2.29 1,000 35,000 -0.1
13/03/2018
2.31
 5,192,010 2.31 2.33 2.28 0 40,000 -0.1
12/03/2018
2.31
 3,545,030 2.36 2.36 2.31 0 35,000 -0.1
09/03/2018
2.36
 3,304,000 2.38 2.39 2.34 11,000 0 0.0
08/03/2018
2.38
 5,317,270 2.43 2.47 2.35 10,800 557,000 -1.3
07/03/2018
2.43
 9,152,460 2.31 2.47 2.29 180,000 2,000 0.4
06/03/2018
2.31
 5,609,130 2.28 2.31 2.27 0 15,000 -0.0
05/03/2018
2.28
 3,512,580 2.27 2.30 2.26 0 153,800 -0.3

Chính sách bảo mật | Điều khoản sử dụng |