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

2.13
0.02
(0.95%)
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)
02/03/2018
2.27
 3,528,270 2.28 2.28 2.25 0 108,000 -0.2
01/03/2018
2.28
 4,933,050 2.27 2.30 2.24 0 0 0
28/02/2018
2.27
 3,631,770 2.33 2.33 2.27 0 0 0
27/02/2018
2.33
 3,340,640 2.33 2.36 2.29 0 0 0
26/02/2018
2.33
 3,310,900 2.39 2.40 2.32 0 598,530 -1.4
23/02/2018
2.39
 2,868,870 2.35 2.40 2.35 0 0 0
22/02/2018
2.35
 1,630,230 2.40 2.40 2.33 0 1,500 -0.0
21/02/2018
2.40
 1,646,900 2.38 2.45 2.38 10,400 0 0.0
13/02/2018
2.38
 3,009,980 2.27 2.39 2.26 0 0 0
12/02/2018
2.27
 2,002,310 2.24 2.29 2.24 0 0 0
09/02/2018
2.24
 3,705,820 2.27 2.28 2.17 13,500 160 0.0
08/02/2018
2.27
 5,134,510 2.33 2.34 2.27 2,100 2,020 0.0
07/02/2018
2.33
 7,773,580 2.26 2.38 2.30 30 600 -0.0
06/02/2018
2.26
 13,351,880 2.35 2.35 2.19 2,400 18,130 -0.0
05/02/2018
2.35
 5,991,210 2.52 2.52 2.35 6,480 520 0.0
02/02/2018
2.52
 3,838,770 2.51 2.53 2.50 11,600 0 0.0
01/02/2018
2.51
 5,016,530 2.49 2.54 2.49 15,450 0 0.0
31/01/2018
2.49
 5,682,370 2.57 2.60 2.49 60,000 27,000 0.1
30/01/2018
2.57
 4,377,820 2.54 2.59 2.52 10,000 0 0.0
29/01/2018
2.54
 4,322,200 2.60 2.61 2.54 600 0 0.0
26/01/2018
2.60
 4,605,750 2.56 2.61 2.56 24,200 0 0.1
25/01/2018
2.56
 8,830,130 2.55 2.61 2.54 47,500 6,500 0.1
22/01/2018
2.55
 9,934,480 2.62 2.64 2.54 2,800 0 0.0
19/01/2018
2.62
 4,713,440 2.67 2.68 2.61 22,000 100 0.1
18/01/2018
2.67
 4,686,620 2.64 2.67 2.61 12,000 0 0.0
17/01/2018
2.64
 8,277,530 2.68 2.71 2.64 3,070 0 0.0
16/01/2018
2.68
 6,364,030 2.72 2.73 2.66 0 0 0
15/01/2018
2.72
 4,811,940 2.74 2.75 2.70 20,000 0 0.1
12/01/2018
2.74
 9,863,450 2.84 2.88 2.74 51,400 0 0.1
11/01/2018
2.84
 12,787,930 2.74 2.86 2.71 80,000 0 0.2
10/01/2018
2.74
 9,200,630 2.69 2.76 2.69 9,600 20,000 -0.0
09/01/2018
2.69
 6,875,400 2.68 2.73 2.65 0 5,000 -0.0
08/01/2018
2.68
 4,635,790 2.72 2.72 2.66 0 0 0
05/01/2018
2.72
 13,209,620 2.71 2.85 2.72 0 0 0
04/01/2018
2.71
 9,080,000 2.62 2.75 2.62 6,200 27,000 -0.1
03/01/2018
2.62
 4,987,120 2.65 2.67 2.61 20,000 0 0.1
02/01/2018
2.65
 4,836,310 2.61 2.67 2.63 0 5,970 -0.0
29/12/2017
2.61
 3,900,120 2.64 2.65 2.61 0 0 0
28/12/2017
2.64
 4,084,510 2.61 2.65 2.60 0 5,010 -0.0
27/12/2017
2.61
 4,181,850 2.64 2.67 2.61 0 0 0
26/12/2017
2.64
 3,133,170 2.63 2.66 2.62 20 0 0
25/12/2017
2.63
 1,585,440 2.67 2.68 2.63 0 0 0
22/12/2017
2.67
 3,639,400 2.65 2.67 2.62 0 0 0
21/12/2017
2.65
 3,004,110 2.65 2.66 2.61 0 0 0
20/12/2017
2.65
 2,686,250 2.65 2.67 2.64 0 0 0
19/12/2017
2.65
 4,717,630 2.69 2.70 2.64 0 0 0
18/12/2017
2.69
 6,018,700 2.68 2.73 2.67 36,000 0 0.1
15/12/2017
2.68
 2,221,120 2.70 2.71 2.67 0 10,000 -0.0
14/12/2017
2.70
 4,686,220 2.63 2.70 2.62 0 3,010 -0.0
13/12/2017
2.63
 3,316,450 2.63 2.65 2.60 0 0 0
12/12/2017
2.63
 5,055,090 2.68 2.71 2.60 10,000 0 0.0
11/12/2017
2.68
 4,070,390 2.73 2.73 2.61 0 0 0
08/12/2017
2.73
 5,910,680 2.68 2.76 2.64 14,000 430 0.0
07/12/2017
2.68
 6,292,200 2.68 2.71 2.60 8,360 0 0.0
06/12/2017
2.68
 3,443,950 2.69 2.73 2.64 50 50,000 -0.1
05/12/2017
2.69
 6,154,550 2.75 2.76 2.69 0 0 0
04/12/2017
2.75
 4,928,510 2.70 2.80 2.72 20,720 0 0.1
01/12/2017
2.70
 6,769,010 2.76 2.76 2.68 5,000 0 0.0
30/11/2017
2.76
 6,925,980 2.83 2.87 2.76 0 6,980 -0.0
29/11/2017
2.83
 7,406,690 2.90 2.91 2.81 500 0 0.0
28/11/2017
2.90
 11,828,770 2.87 3.03 2.81 0 10,820 -0.0
27/11/2017
2.87
 17,497,510 2.69 2.87 2.71 100 0 0.0
24/11/2017
2.69
 6,995,860 2.60 2.70 2.57 0 0 0
23/11/2017
2.60
 6,081,260 2.62 2.66 2.57 80 0 0.0
22/11/2017
2.62
 6,590,710 2.59 2.67 2.59 1,000 4,000 -0.0
21/11/2017
2.59
 3,841,940 2.57 2.61 2.57 0 0 0
20/11/2017
2.57
 3,555,060 2.60 2.63 2.57 0 1,000 -0.0
17/11/2017
2.60
 5,928,550 2.61 2.67 2.58 0 80,000 -0.2
16/11/2017
2.61
 5,997,410 2.55 2.62 2.54 0 0 0
15/11/2017
2.55
 4,435,470 2.54 2.57 2.51 0 0 0
14/11/2017
2.54
 5,972,050 2.46 2.56 2.46 0 650 -0.0
13/11/2017
2.46
 5,680,380 2.60 2.61 2.45 0 0 0
10/11/2017
2.60
 4,665,450 2.66 2.67 2.60 0 3,000 -0.0
09/11/2017
2.66
 4,641,800 2.70 2.72 2.64 50 850 -0.0
08/11/2017
2.70
 4,682,040 2.69 2.73 2.66 0 0 0
07/11/2017
2.69
 6,479,330 2.67 2.72 2.64 0 0 0
06/11/2017
2.67
 4,173,290 2.65 2.67 2.59 1,130 0 0.0
03/11/2017
2.65
 4,944,650 2.63 2.65 2.50 10,700 0 0.0
02/11/2017
2.63
 9,766,290 2.54 2.65 2.52 3,900 0 0.0
01/11/2017
2.54
 12,777,550 2.73 2.73 2.54 60,000 22,300 0.1
31/10/2017
2.73
 9,977,370 2.93 2.93 2.73 226,000 23,400 0.6
30/10/2017
2.93
 6,141,930 3.08 3.10 2.90 1,500 25,000 -0.1
27/10/2017
3.08
 3,083,300 3.05 3.09 3.04 1,000 0 0.0
26/10/2017
3.05
 5,229,180 3.15 3.16 3.05 0 0 0
25/10/2017
3.15
 5,498,740 3.07 3.15 3.06 0 0 0
24/10/2017
3.07
 5,005,210 3.05 3.09 3.05 20,000 0 0.1
23/10/2017
3.05
 7,667,170 3.15 3.17 3.05 0 0 0
20/10/2017
3.15
 9,085,600 3.13 3.18 3.13 1,500 0 0.0
19/10/2017
3.13
 4,633,810 3.15 3.18 3.13 0 0 0
18/10/2017
3.15
 3,902,360 3.18 3.19 3.13 0 0 0
17/10/2017
3.18
 6,104,220 3.11 3.21 3.11 0 0 0
16/10/2017
3.11
 2,612,530 3.10 3.14 3.10 0 0 0
13/10/2017
3.10
 5,585,920 3.14 3.14 3.09 420 0 0.0
12/10/2017
3.14
 4,640,520 3.14 3.16 3.13 600 0 0.0
11/10/2017
3.14
 5,514,510 3.19 3.21 3.14 90 21,000 -0.1
10/10/2017
3.19
 4,650,800 3.14 3.19 3.14 0 10 -0
09/10/2017
3.14
 4,466,930 3.19 3.19 3.14 18,000 10,500 0.0
06/10/2017
3.19
 3,174,620 3.20 3.21 3.17 0 0 0
05/10/2017
3.20
 3,946,610 3.17 3.20 3.17 0 0 0
04/10/2017
3.17
 2,924,770 3.14 3.19 3.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |