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

3.12
-0.04
(-1.27%)
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
(2025-11-05) 		-0.04 -1.25% 120,114,000 -964,500 -3.2
3.01
3.31
3.12
2 tháng
(2025-10-06) 		-0.43 -11.98% 215,313,900 221,700 0.7
3.01
3.59
3.12
3 tháng
(2025-09-08) 		-0.60 -15.96% 322,727,400 -2,470,900 -9.0
3.01
3.84
3.12
6 tháng
(2025-06-09) 		-0.16 -4.82% 1,057,720,500 -4,129,910 -20.1
3.01
4.20
3.12
12 tháng
(2024-12-10) 		-0.02 -0.63% 1,603,977,000 -3,451,758 -23.3
2.54
4.20
3.12
24 tháng
(2023-12-18) 		-1.43 -31.15% 2,912,388,100 -2,098,940 -19.4
2.54
4.72
3.12
36 tháng
(2022-12-21) 		0.18 6.04% 5,605,038,900 -2,348,202 -21.1
2.54
5.10
3.12
60 tháng
(2020-12-31) 		1.23 63.73% 12,815,418,090 -7,598,240 -52.8
1.61
10.50
3.12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/12/2016
2.29
 7,394,710 2.35 2.35 2.27 0 0 0
22/12/2016
2.35
 7,076,020 2.37 2.40 2.34 0 163,300 -0.4
21/12/2016
2.37
 7,825,630 2.36 2.41 2.35 15,000 98,300 -0.2
20/12/2016
2.36
 17,211,480 2.40 2.45 2.33 0 108,310 -0.3
19/12/2016
2.40
 20,773,180 2.49 2.51 2.34 293,340 40,000 0.6
16/12/2016
2.49
 11,978,940 2.36 2.52 2.23 565,930 0 1.4
15/12/2016
2.36
 6,608,720 2.48 2.65 2.31 205,160 84,010 0.3
14/12/2016
2.48
 78,778,490 2.32 2.48 2.16 2,833,700 1,616,640 2.8
13/12/2016
2.32
 201,350 2.49 2.49 2.32 21,000 0 0.0
12/12/2016
2.49
 377,460 2.67 2.67 2.49 4,010 0 0.0
09/12/2016
2.67
 1,647,530 2.87 2.87 2.67 4,650 0 0.0
08/12/2016
2.87
 1,992,650 3.08 3.08 2.87 3,800 0 0.0
07/12/2016
3.08
 619,830 3.31 3.31 3.08 100 0 0.0
06/12/2016
3.31
 119,190 3.55 3.55 3.31 0 0 0
05/12/2016
3.55
 124,910 3.81 3.81 3.55 0 0 0
02/12/2016
3.81
 258,920 4.09 4.09 3.81 0 0 0
01/12/2016
4.09
 1,362,180 4.39 4.39 4.09 0 0 0
30/11/2016
4.39
 2,996,550 4.71 4.75 4.39 10,000 805,360 -3.5
29/11/2016
4.71
 3,700,880 4.86 4.90 4.70 0 888,040 -4.2
28/11/2016
4.86
 1,938,660 4.94 4.94 4.80 0 975,120 -4.7
25/11/2016
4.94
 2,521,810 4.96 4.97 4.89 430 308,100 -1.5
24/11/2016
4.96
 1,711,920 4.97 4.98 4.95 0 0 0
23/11/2016
4.97
 3,230,430 4.92 5 4.94 0 0 0
22/11/2016
4.92
 1,821,640 4.89 4.93 4.89 0 0 0
21/11/2016
4.89
 949,710 4.95 4.96 4.89 0 32,440 -0.2
18/11/2016
4.95
 991,200 4.95 4.95 4.88 1,040 479,320 -2.4
17/11/2016
4.95
 2,656,440 5 5 4.85 0 811,130 -4.0
16/11/2016
5
 3,404,010 5 5 4.88 6,000 730,580 -3.6
15/11/2016
5
 2,422,790 5.08 5.12 5 0 653,660 -3.3
14/11/2016
5.08
 2,697,270 4.85 5.08 4.90 0 144,520 -0.7
11/11/2016
4.85
 4,485,120 5.16 5.24 4.80 1,020 703,870 -3.4
10/11/2016
5.16
 1,638,030 5 5.25 5.16 0 0 0
09/11/2016
5
 848,540 5.25 5.26 5 22,350 37,660 -0.1
08/11/2016
5.25
 1,103,470 5.25 5.26 5.15 0 200,000 -1.1
07/11/2016
5.25
 1,358,840 5.26 5.28 5.19 980 35,500 -0.2
04/11/2016
5.26
 4,017,110 5.15 5.31 5.15 0 0 0
03/11/2016
5.15
 3,511,900 5.15 5.15 5.10 0 289,990 -1.5
02/11/2016
5.15
 4,841,200 5.14 5.20 4.90 0 437,710 -2.2
01/11/2016
5.14
 2,499,260 5.16 5.20 5.09 0 328,750 -1.7
31/10/2016
5.16
 979,770 5.31 5.35 4.96 5,000 269,600 -1.4
28/10/2016
5.31
 2,117,620 5.29 5.33 5.29 0 125,500 -0.7
27/10/2016
5.29
 1,628,970 5.27 5.30 5.27 0 169,070 -0.9
26/10/2016
5.27
 2,555,330 5.25 5.28 5.20 40,000 154,500 -0.6
25/10/2016
5.25
 2,868,670 5.20 5.27 5.19 0 106,800 -0.6
24/10/2016
5.20
 2,254,600 5.17 5.27 5.17 20,650 0 0.1
21/10/2016
5.17
 4,330,200 5.20 5.21 4.84 2,000,000 582,310 7.4
20/10/2016
5.20
 1,460,140 5.29 5.34 4.92 12,130 165,800 -0.8
19/10/2016
5.29
 1,867,550 5.34 5.36 5.20 49,090 183,480 -0.7
18/10/2016
5.34
 2,557,440 5.26 5.36 5.25 2,000,000 156,860 9.9
17/10/2016
5.26
 2,118,330 5.28 5.29 5.25 0 151,800 -0.8
14/10/2016
5.28
 6,113,300 5.30 5.31 5.27 0 322,150 -1.7
13/10/2016
5.30
 3,914,560 5.31 5.32 5.20 66,000 73,000 -0.0
12/10/2016
5.31
 3,171,780 5.30 5.34 5.30 14,150 44,500 -0.2
11/10/2016
5.30
 2,761,400 5.35 5.36 5.20 270 55,500 -0.3
10/10/2016
5.35
 2,425,720 5.30 5.36 5.30 0 0 0
07/10/2016
5.30
 3,759,380 5.25 5.30 5.27 0 197,500 -1.0
06/10/2016
5.25
 2,280,860 5.19 5.25 5.19 0 25,000 -0.1
05/10/2016
5.19
 1,250,030 5.17 5.19 5.17 0 11,500 -0.1
04/10/2016
5.17
 1,562,230 5.18 5.19 5.13 0 18,260 -0.1
03/10/2016
5.18
 1,245,320 5.18 5.20 5.17 0 233,630 -1.2
30/09/2016
5.18
 1,487,270 5.20 5.20 5.17 2,000,000 81,260 10.1
29/09/2016
5.20
 2,446,970 5.19 5.22 5.18 5,000 125,580 -0.6
28/09/2016
5.19
 1,788,140 5.20 5.23 5.18 0 46,240 -0.2
27/09/2016
5.20
 2,479,970 5.05 5.20 5.03 0 100,000 -0.5
26/09/2016
5.05
 2,294,890 5.06 5.07 5.03 0 112,530 -0.6
23/09/2016
5.06
 1,230,970 5.06 5.07 5.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |