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

2.82
0.01
(0.36%)
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
(2025-12-29) 		-0.27 -8.85% 99,323,900 68,700 0.2
2.77
3.06
2.81
2 tháng
(2025-12-01) 		-0.35 -11.18% 215,821,500 -563,900 -1.7
2.77
3.36
2.81
3 tháng
(2025-10-30) 		-0.52 -15.76% 336,401,900 -1,329,200 -4.3
2.77
3.36
2.81
6 tháng
(2025-08-01) 		-1.02 -26.84% 824,810,200 -4,730,100 -16.4
2.77
4.20
2.81
12 tháng
(2025-02-03) 		-0.29 -9.45% 1,728,165,000 -3,209,888 -22.4
2.54
4.20
2.81
24 tháng
(2024-02-15) 		-1.40 -33.49% 2,821,953,100 -3,028,540 -22.6
2.54
4.72
2.81
36 tháng
(2023-02-13) 		0.21 8.17% 5,645,335,400 -3,007,402 -23.1
2.54
5.10
2.81
60 tháng
(2021-02-23) 		0.23 9.02% 12,381,795,100 -7,141,690 -49.8
1.61
10.50
2.81
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2017
3.38
 7,320,630 3.35 3.40 3.35 23,000 0 0.1
30/08/2017
3.35
 11,372,420 3.46 3.55 3.34 30,120 0 0.1
29/08/2017
3.46
 30,864,650 3.45 3.69 3.40 255,250 109,350 0.5
28/08/2017
3.45
 16,786,880 3.34 3.45 3.34 0 0 0
25/08/2017
3.34
 15,617,950 3.27 3.39 3.28 0 15,000 -0.1
24/08/2017
3.27
 5,264,420 3.27 3.30 3.25 200 5,000 -0.0
23/08/2017
3.27
 6,009,060 3.21 3.33 3.21 3,650 0 0.0
22/08/2017
3.21
 3,632,960 3.19 3.22 3.17 0 5,000 -0.0
21/08/2017
3.19
 4,570,470 3.18 3.23 3.18 0 5,000 -0.0
18/08/2017
3.18
 5,001,250 3.14 3.21 3.12 100 10,000 -0.0
17/08/2017
3.14
 8,410,410 3.22 3.23 3.14 6,140 0 0.0
16/08/2017
3.22
 6,089,910 3.25 3.26 3.21 80,000 0 0.3
15/08/2017
3.25
 6,440,150 3.29 3.30 3.24 14,800 0 0.0
14/08/2017
3.29
 7,060,600 3.25 3.31 3.24 16,250 0 0.1
11/08/2017
3.25
 5,671,540 3.28 3.30 3.24 80 0 0.0
10/08/2017
3.28
 10,095,810 3.40 3.44 3.28 2,600 0 0.0
09/08/2017
3.40
 23,934,310 3.31 3.49 3.28 236,080 0 0.8
08/08/2017
3.31
 13,415,690 3.26 3.34 3.26 300 160 0.0
07/08/2017
3.26
 9,831,130 3.23 3.29 3.21 2,350 0 0.0
04/08/2017
3.23
 6,775,170 3.22 3.23 3.20 0 0 0
03/08/2017
3.22
 7,584,670 3.23 3.26 3.19 800 41,000 -0.1
02/08/2017
3.23
 4,532,360 3.16 3.26 3.14 940 21,200 -0.1
01/08/2017
3.16
 9,028,050 3.21 3.21 3.13 3,000 0 0.0
31/07/2017
3.21
 8,149,780 3.28 3.31 3.20 9,390 0 0.0
28/07/2017
3.28
 4,088,530 3.28 3.32 3.28 1,110 0 0.0
27/07/2017
3.28
 7,166,130 3.35 3.36 3.27 13,480 0 0.0
26/07/2017
3.35
 8,079,370 3.30 3.38 3.29 0 0 0
25/07/2017
3.30
 5,866,560 3.27 3.30 3.24 1,000 0 0.0
24/07/2017
3.27
 5,552,680 3.26 3.33 3.25 1,930 30,000 -0.1
21/07/2017
3.26
 7,768,470 3.25 3.40 3.26 2,720 0 0.0
20/07/2017
3.25
 12,195,370 3.32 3.33 3.25 19,370 0 0.1
19/07/2017
3.32
 8,089,110 3.29 3.35 3.30 440 0 0.0
18/07/2017
3.29
 6,131,470 3.33 3.34 3.28 12,440 60,000 -0.2
17/07/2017
3.33
 12,641,350 3.34 3.44 3.30 6,160 106,000 -0.3
14/07/2017
3.34
 9,577,820 3.37 3.40 3.32 11,690 0 0.0
13/07/2017
3.37
 8,670,050 3.32 3.39 3.33 3,398,362 3,400,022 -0.0
12/07/2017
3.32
 7,850,420 3.31 3.35 3.31 600 5,000 -0.0
11/07/2017
3.31
 8,389,120 3.29 3.34 3.24 16,890 1,000 0.1
10/07/2017
3.29
 13,478,100 3.40 3.43 3.26 1,340 13,000 -0.0
07/07/2017
3.40
 19,959,420 3.38 3.54 3.38 4,682,800 4,535,570 0.5
06/07/2017
3.38
 15,342,140 3.44 3.47 3.36 0 10,000 -0.0
05/07/2017
3.44
 23,739,720 3.26 3.48 3.27 89,290 2,000 0.3
04/07/2017
3.26
 9,756,130 3.25 3.29 3.24 20,000 10 0.1
03/07/2017
3.25
 12,218,540 3.21 3.31 3.19 25,000 0 0.1
30/06/2017
3.21
 7,444,200 3.21 3.24 3.19 2,650 0 0.0
29/06/2017
3.21
 9,939,640 3.25 3.28 3.21 15,900 0 0.1
28/06/2017
3.25
 9,696,400 3.20 3.25 3.14 18,010 38,000 -0.1
27/06/2017
3.20
 11,836,250 3.36 3.36 3.20 52,490 43,890 0.0
26/06/2017
3.36
 19,172,100 3.29 3.47 3.31 255,000 161,200 0.3
23/06/2017
3.29
 24,508,290 3.08 3.29 3.10 410,000 63,710 1.1
22/06/2017
3.08
 6,034,470 3.06 3.09 3.06 400 0 0.0
21/06/2017
3.06
 6,914,690 3.11 3.11 3.05 0 0 0
20/06/2017
3.11
 6,878,860 3.07 3.14 3.07 33,000 0 0.1
19/06/2017
3.07
 6,671,410 3.10 3.15 3.06 2,500 30,000 -0.1
16/06/2017
3.10
 6,185,500 3.12 3.13 3.08 8,000 165,120 -0.5
15/06/2017
3.12
 5,256,820 3.18 3.19 3.10 14,000 0 0.0
14/06/2017
3.18
 8,448,430 3.09 3.19 3.08 80,000 0 0.2
13/06/2017
3.09
 6,542,860 3.07 3.10 3.03 90,520 0 0.3
12/06/2017
3.07
 8,644,030 3.12 3.17 3.05 54,990 0 0.2
09/06/2017
3.12
 5,671,370 3.16 3.20 3.11 7,000 147,000 -0.4
08/06/2017
3.16
 7,683,590 3.26 3.26 3.16 50,500 30 0.2
07/06/2017
3.26
 7,131,230 3.25 3.32 3.24 20,480 22,040 -0.0
06/06/2017
3.25
 7,425,740 3.17 3.27 3.14 21,200 83,780 -0.2
05/06/2017
3.17
 8,382,630 3.26 3.27 3.16 19,520 30,000 -0.0
02/06/2017
3.26
 8,734,340 3.27 3.28 3.17 61,100 140,000 -0.3
01/06/2017
3.27
 8,318,170 3.30 3.40 3.22 0 104,900 -0.3
31/05/2017
3.30
 14,978,760 3.09 3.30 3.05 177,030 76,290 0.3
30/05/2017
3.09
 24,223,480 3.32 3.32 3.09 207,000 0 0.6
29/05/2017
3.32
 25,213,030 3.56 3.56 3.32 7,100 177,510 -0.6
26/05/2017
3.56
 14,880,410 3.60 3.64 3.45 73,800 0 0.3
25/05/2017
3.60
 13,885,880 3.54 3.66 3.52 2,130,660 92,990 7.4
24/05/2017
3.54
 19,601,360 3.52 3.70 3.41 113,050 192,000 -0.3
23/05/2017
3.52
 66,145,120 3.46 3.70 3.47 2,591,360 433,730 8.0
22/05/2017
3.46
 6,618,450 3.24 3.46 3.46 1,000,000 0 3.5
19/05/2017
3.24
 21,969,020 3.03 3.24 3.05 219,000 4,160 0.7
18/05/2017
3.03
 20,869,850 2.93 3.13 2.85 80,090 81,000 0.0
17/05/2017
2.93
 21,422,620 3.04 3.04 2.92 1,600 26,160 -0.1
16/05/2017
3.04
 26,380,670 2.85 3.04 2.91 229,010 576,310 -1.1
15/05/2017
2.85
 19,213,030 2.67 2.85 2.81 0 40,000 -0.1
12/05/2017
2.67
 10,534,930 2.60 2.70 2.60 41,400 0 0.1
11/05/2017
2.60
 7,125,260 2.65 2.67 2.58 63,180 0 0.2
10/05/2017
2.65
 14,106,130 2.63 2.73 2.64 36,450 0 0.1
09/05/2017
2.63
 11,088,610 2.55 2.64 2.58 29,000 0 0.1
08/05/2017
2.55
 9,754,650 2.62 2.62 2.55 0 0 0
05/05/2017
2.62
 10,899,610 2.56 2.65 2.57 30,000 118,000 -0.2
04/05/2017
2.56
 8,566,740 2.40 2.56 2.42 160,690 0 0.4
03/05/2017
2.40
 8,830,100 2.47 2.47 2.38 0 0 0
28/04/2017
2.47
 6,073,150 2.50 2.50 2.45 20,000 300 0.0
27/04/2017
2.50
 4,527,350 2.51 2.54 2.50 0 0 0
26/04/2017
2.51
 4,920,530 2.50 2.53 2.49 0 82,840 -0.2
25/04/2017
2.50
 3,257,550 2.49 2.50 2.47 238,000 0 0.6
24/04/2017
2.49
 4,798,600 2.52 2.52 2.47 1,000 0 0.0
21/04/2017
2.52
 6,379,940 2.52 2.55 2.50 0 160 -0.0
20/04/2017
2.52
 5,806,020 2.55 2.60 2.52 0 1,530 -0.0
19/04/2017
2.55
 8,841,760 2.46 2.57 2.46 0 5,170 -0.0
18/04/2017
2.46
 8,615,870 2.41 2.46 2.39 167,620 91,820 0.2
17/04/2017
2.41
 7,737,810 2.41 2.46 2.40 1,530 0 0.0
14/04/2017
2.41
 8,954,570 2.40 2.42 2.32 0 1,000 -0.0
13/04/2017
2.40
 7,563,030 2.34 2.43 2.37 3,600 0 0.0
12/04/2017
2.34
 15,954,360 2.34 2.46 2.20 78,600 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |