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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |