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)
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
11/04/2017
2.34
 29,876,020 2.51 2.53 2.34 104,850 65,040 0.1
10/04/2017
2.51
 6,165,650 2.55 2.57 2.51 10,000 0 0.0
07/04/2017
2.55
 8,261,450 2.51 2.57 2.49 10,120 0 0.0
05/04/2017
2.51
 14,394,380 2.60 2.60 2.51 82,010 0 0.2
04/04/2017
2.60
 12,137,760 2.65 2.67 2.60 40,510 0 0.1
03/04/2017
2.65
 8,331,430 2.66 2.67 2.64 27,670 0 0.1
31/03/2017
2.66
 7,564,820 2.70 2.72 2.66 50 0 0.0
30/03/2017
2.70
 13,440,930 2.64 2.79 2.64 0 95,000 -0.3
29/03/2017
2.64
 5,913,510 2.63 2.66 2.62 12,650 5,000 0.0
28/03/2017
2.63
 9,073,660 2.65 2.68 2.62 14,000 600,010 -1.6
27/03/2017
2.65
 9,549,460 2.62 2.69 2.64 3,450 0 0.0
24/03/2017
2.62
 7,593,840 2.63 2.68 2.61 0 2,500 -0.0
23/03/2017
2.63
 10,805,820 2.63 2.65 2.59 70,000 0 0.2
22/03/2017
2.63
 15,405,520 2.70 2.76 2.62 59,160 96,260 -0.1
21/03/2017
2.70
 13,943,590 2.75 2.75 2.66 10 2,750 -0.0
20/03/2017
2.75
 18,830,460 2.70 2.85 2.73 120,000 50,000 0.2
17/03/2017
2.70
 26,311,150 2.61 2.74 2.62 662,000 7,349,670 -18.1
16/03/2017
2.61
 11,330,540 2.54 2.61 2.53 50,000 8,290 0.1
15/03/2017
2.54
 8,728,970 2.50 2.60 2.51 0 5,000 -0.0
14/03/2017
2.50
 6,500,000 2.51 2.54 2.50 17,590 98,820 -0.2
13/03/2017
2.51
 7,257,370 2.56 2.56 2.51 15,020 0 0.0
10/03/2017
2.56
 6,794,410 2.56 2.58 2.55 42,100 17,820 0.1
09/03/2017
2.56
 9,930,870 2.54 2.59 2.51 0 0 0
08/03/2017
2.54
 7,883,380 2.61 2.62 2.54 100,000 62,530 0.1
07/03/2017
2.61
 10,192,580 2.51 2.63 2.54 20,200 15,000 0.0
06/03/2017
2.51
 13,293,110 2.57 2.58 2.46 1,000 0 0.0
03/03/2017
2.57
 13,123,980 2.66 2.66 2.52 260,710 5,950 0.7
02/03/2017
2.66
 12,596,280 2.80 2.85 2.66 156,300 110,560 0.1
01/03/2017
2.80
 17,220,780 2.76 2.92 2.65 91,680 4,450 0.2
28/02/2017
2.76
 17,638,760 2.58 2.76 2.58 302,910 82,870 0.6
27/02/2017
2.58
 13,013,760 2.50 2.60 2.50 176,680 123,000 0.1
24/02/2017
2.50
 14,566,000 2.63 2.63 2.50 180,400 40,000 0.4
23/02/2017
2.63
 24,800,530 2.60 2.70 2.58 31,000 0 0.1
22/02/2017
2.60
 31,641,250 2.43 2.60 2.49 170,670 78,630 0.2
21/02/2017
2.43
 15,159,310 2.28 2.43 2.30 40,000 10,000 0.1
20/02/2017
2.28
 6,726,830 2.25 2.28 2.23 8,150 0 0.0
17/02/2017
2.25
 3,675,880 2.25 2.25 2.22 8,660 0 0.0
16/02/2017
2.25
 6,459,440 2.22 2.28 2.22 33,700 0 0.1
15/02/2017
2.22
 7,157,280 2.30 2.30 2.20 0 0 0
14/02/2017
2.30
 5,136,610 2.30 2.34 2.27 390 0 0.0
13/02/2017
2.30
 6,901,670 2.33 2.34 2.27 40 0 0
10/02/2017
2.33
 6,800,010 2.38 2.40 2.29 1,010 66,120 -0.2
09/02/2017
2.38
 6,876,500 2.30 2.40 2.31 16,370 0 0.0
08/02/2017
2.30
 5,974,610 2.24 2.31 2.24 44,030 0 0.1
07/02/2017
2.24
 5,744,670 2.19 2.27 2.20 7,000 10 0.0
06/02/2017
2.19
 3,568,400 2.16 2.19 2.15 0 0 0
03/02/2017
2.16
 3,743,050 2.20 2.20 2.15 0 66,140 -0.1
02/02/2017
2.20
 2,830,470 2.19 2.21 2.17 1,000 0 0.0
25/01/2017
2.19
 4,402,350 2.15 2.21 2.16 5,560 0 0.0
24/01/2017
2.15
 7,340,020 2.01 2.15 2.11 0 0 0
23/01/2017
2.01
 1,761,930 1.88 2.01 2.01 0 0 0
20/01/2017
1.88
 3,646,960 1.93 1.95 1.86 0 0 0
19/01/2017
1.93
 3,268,400 1.97 2 1.92 20,000 66,550 -0.1
18/01/2017
1.97
 3,552,190 2 2.03 1.97 22,600 0 0.0
17/01/2017
2
 10,715,650 2.13 2.13 1.99 100 0 0.0
16/01/2017
2.13
 1,918,280 2.18 2.20 2.13 0 20,000 -0.0
13/01/2017
2.18
 3,459,000 2.18 2.19 2.14 0 0 0
12/01/2017
2.18
 2,794,890 2.19 2.20 2.17 0 0 0
11/01/2017
2.19
 3,307,980 2.22 2.23 2.18 0 27,900 -0.1
10/01/2017
2.22
 2,053,480 2.23 2.25 2.21 0 85,870 -0.2
09/01/2017
2.23
 2,108,670 2.23 2.28 2.22 0 0 0
06/01/2017
2.23
 6,459,350 2.25 2.25 2.18 98,070 84,500 0.0
05/01/2017
2.25
 3,090,680 2.27 2.28 2.25 0 0 0
04/01/2017
2.27
 3,819,560 2.30 2.33 2.26 54,990 0 0.1
03/01/2017
2.30
 2,350,310 2.28 2.36 2.29 6,510 55,200 -0.1
30/12/2016
2.28
 8,559,490 2.27 2.32 2.27 28,760 0 0.1
29/12/2016
2.27
 9,194,880 2.32 2.39 2.27 40,010 0 0.1
28/12/2016
2.32
 8,904,630 2.17 2.32 2.17 489,900 132,500 0.8
27/12/2016
2.17
 7,950,770 2.19 2.19 2.09 723,390 0 1.6
26/12/2016
2.19
 7,440,390 2.29 2.30 2.19 38,910 28,500 0.0

Chính sách bảo mật | Điều khoản sử dụng |