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

2.65
0.09
(3.52%)
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
(2026-02-23) 		-0.24 -8.48% 71,831,800 2,086,400 5.6
2.41
2.83
2.56
2 tháng
(2026-01-19) 		-0.32 -11% 157,116,900 1,385,700 3.7
2.41
2.96
2.56
3 tháng
(2025-12-18) 		-0.52 -16.72% 253,827,700 1,148,400 2.8
2.41
3.12
2.56
6 tháng
(2025-09-19) 		-1.16 -30.93% 596,769,900 609,100 1.0
2.41
3.84
2.56
12 tháng
(2025-03-24) 		-0.88 -25.36% 1,722,340,700 -173,188 -13.4
2.41
4.20
2.56
24 tháng
(2024-03-28) 		-1.93 -42.70% 2,597,393,600 -2,308,058 -23.4
2.41
4.52
2.56
36 tháng
(2023-04-03) 		-1.31 -33.59% 5,327,188,200 -695,240 -16.5
2.41
5.10
2.56
60 tháng
(2021-04-13) 		-1.57 -37.74% 11,898,922,900 -2,816,890 -37.7
1.61
10.50
2.56
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |