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

2.59
0.03
(1.17%)
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)
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
22/09/2016
5.06
 2,049,640 5.07 5.08 5.06 0 52,000 -0.3
21/09/2016
5.07
 1,154,710 5.06 5.09 5.06 0 0 0
20/09/2016
5.06
 1,577,220 5.05 5.08 5.04 33,510 0 0.2
19/09/2016
5.05
 1,906,390 4.98 5.06 4.98 0 0 0
16/09/2016
4.98
 5,301,450 5.05 5.05 4.92 0 3,060,040 -15.2
15/09/2016
5.05
 1,333,620 5.07 5.07 5.01 2,000,000 0 10.3
14/09/2016
5.07
 1,866,370 5.07 5.08 5.04 0 0 0
13/09/2016
5.07
 1,857,740 5.07 5.10 5.02 0 0 0
12/09/2016
5.07
 2,035,870 5.10 5.16 5.07 0 0 0
09/09/2016
5.10
 1,904,350 5.20 5.20 5.10 21,790 0 0.1
08/09/2016
5.20
 2,879,270 5.20 5.20 5.10 0 0 0
07/09/2016
5.20
 1,532,120 5.10 5.20 5 70 0 0.0
06/09/2016
5.10
 2,110,470 5.10 5.20 5.10 45,510 0 0.2
05/09/2016
5.10
 3,686,990 5.30 5.30 5.10 12,130 0 0.1
01/09/2016
5.30
 3,145,730 5.30 5.30 5.10 270 0 0.0
31/08/2016
5.30
 4,341,290 5.20 5.30 5.10 500 0 0.0
30/08/2016
5.20
 3,313,720 5.20 5.20 5.10 510 0 0.0
29/08/2016
5.20
 3,103,140 5.30 5.30 5.20 0 0 0
26/08/2016
5.30
 5,063,070 5.20 5.30 5.10 0 0 0
25/08/2016
5.20
 3,856,130 5.20 5.20 5.10 25,530 0 0.1
24/08/2016
5.20
 4,165,640 5.20 5.20 5.10 290 0 0.0
23/08/2016
5.20
 2,506,600 5.20 5.20 5.10 0 7,660 -0.0
22/08/2016
5.20
 3,075,750 5.20 5.20 5.10 0 0 0
19/08/2016
5.20
 2,483,590 5.10 5.20 5 0 0 0
18/08/2016
5.10
 3,462,860 5.10 5.20 5 0 0 0
17/08/2016
5.10
 2,427,710 5.20 5.20 5.10 0 368,850 -1.9
16/08/2016
5.20
 2,162,530 5.30 5.30 5.10 0 0 0
15/08/2016
5.30
 1,627,130 5.30 5.30 5.20 0 0 0
12/08/2016
5.30
 1,950,870 5.40 5.40 5.20 0 0 0
11/08/2016
5.40
 3,377,350 5.20 5.40 5.10 15,060 0 0.1
10/08/2016
5.20
 2,404,050 5.10 5.20 5 0 0 0
09/08/2016
5.10
 1,697,940 5 5.10 4.90 0 0 0
08/08/2016
5
 1,289,060 5.10 5.10 5 0 121,640 -0.6
05/08/2016
5.10
 1,615,110 5.20 5.20 5 0 170,750 -0.9

Chính sách bảo mật | Điều khoản sử dụng |