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)
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
03/10/2017
3.14
 8,873,640 3.22 3.23 3.05 500 6,000 -0.0
02/10/2017
3.22
 4,485,500 3.25 3.28 3.22 500 0 0.0
29/09/2017
3.25
 4,187,180 3.23 3.27 3.23 0 0 0
28/09/2017
3.23
 6,563,570 3.27 3.30 3.22 580 0 0.0
27/09/2017
3.27
 5,741,060 3.27 3.32 3.27 0 2,300 -0.0
26/09/2017
3.27
 6,169,150 3.27 3.30 3.25 0 0 0
25/09/2017
3.27
 3,239,000 3.28 3.30 3.27 600 0 0.0
22/09/2017
3.28
 5,058,790 3.33 3.35 3.28 3,000 900 0.0
21/09/2017
3.33
 6,792,580 3.29 3.37 3.32 0 0 0
20/09/2017
3.29
 9,307,330 3.29 3.38 3.26 10,500 0 0.0
19/09/2017
3.29
 4,032,710 3.30 3.33 3.29 0 0 0
18/09/2017
3.30
 3,193,010 3.25 3.32 3.27 2,000 20,600 -0.1
15/09/2017
3.25
 3,285,730 3.26 3.28 3.25 0 149,800 -0.5
14/09/2017
3.26
 5,530,580 3.29 3.30 3.25 0 110,000 -0.4
13/09/2017
3.29
 4,042,200 3.26 3.30 3.25 0 0 0
12/09/2017
3.26
 4,681,050 3.23 3.28 3.23 980 0 0.0
11/09/2017
3.23
 6,038,500 3.28 3.33 3.23 0 50,000 -0.2
08/09/2017
3.28
 4,627,500 3.32 3.33 3.28 240 0 0.0
07/09/2017
3.32
 7,154,530 3.27 3.34 3.27 970 0 0.0
06/09/2017
3.27
 9,264,060 3.29 3.32 3.26 0 115,000 -0.4
05/09/2017
3.29
 8,368,990 3.39 3.40 3.29 25,890 80,000 -0.2
01/09/2017
3.39
 6,913,650 3.38 3.40 3.33 3,000 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |