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

2.61
0.05
(1.95%)
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)
04/08/2016
5.20
 2,119,400 5.20 5.20 5.10 0 123,520 -0.6
03/08/2016
5.20
 2,305,670 5.20 5.20 5.10 0 0 0
02/08/2016
5.20
 2,861,580 5.20 5.20 5.10 18,620 0 0.1
01/08/2016
5.20
 2,699,800 5.20 5.30 5.10 0 0 0
29/07/2016
5.20
 4,151,800 5.30 5.30 5.20 0 0 0
28/07/2016
5.30
 3,475,840 5.40 5.40 5.30 27,000 0 0.1
27/07/2016
5.40
 3,471,420 5.40 5.40 5.30 0 7,000 -0.0
26/07/2016
5.40
 3,927,390 5.30 5.40 5.20 0 0 0
25/07/2016
5.30
 2,216,530 5.30 5.30 5.20 0 0 0
22/07/2016
5.30
 2,385,380 5.30 5.30 5.20 0 0 0
21/07/2016
5.30
 3,180,460 5.40 5.40 5.30 0 0 0
20/07/2016
5.40
 3,166,170 5.50 5.50 5.40 0 8,100 -0.0
19/07/2016
5.50
 3,660,480 5.60 5.60 5.50 84,500 0 0.5
18/07/2016
5.60
 4,693,630 5.50 5.60 5.40 0 0 0
15/07/2016
5.50
 3,683,940 5.40 5.50 5.30 0 0 0
14/07/2016
5.40
 4,287,620 5.30 5.50 5.20 129,000 20 0.7
13/07/2016
5.30
 3,072,930 5.10 5.30 5 0 17,000 -0.1
12/07/2016
5.10
 1,818,060 5.10 5.10 5 0 0 0
11/07/2016
5.10
 2,819,860 5.20 5.20 5.10 0 0 0
08/07/2016
5.20
 2,634,410 5.30 5.30 5.20 0 20,000 -0.1
07/07/2016
5.30
 2,653,280 5.20 5.30 5.10 0 0 0
06/07/2016
5.20
 1,812,140 5.20 5.20 5.10 0 5,530 -0.0
05/07/2016
5.20
 2,694,280 5.10 5.20 5 0 300 -0.0
04/07/2016
5.10
 1,743,540 5.10 5.10 5 13,000 280 0.1
01/07/2016
5.10
 2,361,080 5 5.10 4.90 0 100 -0.0
30/06/2016
5
 1,214,210 5.10 5.10 5 100 0 0.0
29/06/2016
5.10
 2,030,220 5 5.10 4.90 0 0 0
28/06/2016
5
 1,998,980 5 5 4.90 138,980 0 0.7
27/06/2016
5
 2,027,430 5.10 5.10 5 0 0 0
24/06/2016
5.10
 4,070,030 5.10 5.10 4.90 200,000 0 1
23/06/2016
5.10
 1,611,980 5.10 5.10 5 0 0 0
22/06/2016
5.10
 1,551,400 5.10 5.20 5 100,000 0 0.5
21/06/2016
5.10
 2,312,070 5.20 5.20 5.10 100,000 0 0.5
20/06/2016
5.20
 2,838,600 5.10 5.20 5.10 100,000 46,930 0.3
17/06/2016
5.10
 3,107,080 5.20 5.20 5.10 100 515,280 -2.6
16/06/2016
5.20
 4,268,990 5.30 5.30 5.20 100,000 10,000 0.5
15/06/2016
5.30
 4,240,360 5.20 5.30 5.20 100,000 0 0.5
14/06/2016
5.20
 2,480,620 5.30 5.30 5.20 50,000 0 0.3
13/06/2016
5.30
 2,998,070 5.30 5.30 5.20 0 114,780 -0.6
10/06/2016
5.30
 2,808,560 5.40 5.40 5.30 0 2,000 -0.0
09/06/2016
5.40
 2,792,410 5.40 5.40 5.30 0 0 0
08/06/2016
5.40
 3,460,700 5.40 5.40 5.30 215,300 0 1.2
07/06/2016
5.40
 3,075,630 5.30 5.40 5.20 0 0 0
06/06/2016
5.30
 3,414,480 5.40 5.40 5.30 0 5,000 -0.0
03/06/2016
5.40
 3,011,910 5.40 5.40 5.30 0 16,050 -0.1
02/06/2016
5.40
 2,876,490 5.40 5.40 5.30 0 0 0
01/06/2016
5.40
 3,693,410 5.40 5.40 5.30 0 0 0
31/05/2016
5.40
 2,878,140 5.30 5.40 5.20 0 0 0
30/05/2016
5.30
 3,509,490 5.40 5.40 5.30 100 0 0.0
27/05/2016
5.40
 3,797,020 5.40 5.40 5.30 0 0 0
26/05/2016
5.40
 3,839,970 5.40 5.50 5.30 0 0 0
25/05/2016
5.40
 4,007,320 5.50 5.50 5.40 0 0 0
24/05/2016
5.50
 3,434,770 5.50 5.50 5.40 31,050 114,730 -0.5
23/05/2016
5.50
 3,922,040 5.40 5.50 5.40 27,980 0 0.2
20/05/2016
5.40
 3,534,980 5.50 5.50 5.40 116,000 114,520 0.0
19/05/2016
5.50
 3,720,760 5.50 5.50 5.40 0 114,550 -0.6
18/05/2016
5.50
 4,068,200 5.50 5.50 5.40 0 0 0
17/05/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 25/2 (Volume + 8%, Ratio=0.08)
17/05/2016
5.50
 3,093,720 5.37 5.60 5.40 0 0 0
16/05/2016
5.37
 2,311,300 5.37 5.37 5.28 20,000 0 0.1
13/05/2016
5.37
 3,569,830 5.37 5.37 5.28 27,000 50,020 -0.1
12/05/2016
5.37
 4,365,470 5.37 5.46 5.37 100 0 0.0
11/05/2016
5.37
 5,012,250 5.28 5.37 5.19 23,500 0 0.1
10/05/2016
5.28
 4,677,540 5.28 5.28 5.19 20,000 640 0.1
09/05/2016
5.28
 4,544,030 5.28 5.28 5.19 300 83,360 -0.5
06/05/2016
5.28
 3,746,440 5.28 5.28 5.19 0 0 0
05/05/2016
5.28
 4,096,560 5.09 5.28 5.09 640 88,430 -0.5
04/05/2016
5.09
 3,103,270 5.19 5.19 5.09 83,360 0 0.5
29/04/2016
5.19
 3,863,020 5.19 5.19 5.09 0 0 0
28/04/2016
5.19
 4,239,800 5.19 5.19 5.09 10,000 24,270 -0.1
27/04/2016
5.19
 3,567,720 5.28 5.28 5.09 3,000 6,000 -0.0
26/04/2016
5.28
 4,369,670 5.19 5.28 5.09 0 0 0
25/04/2016
5.19
 4,415,240 5.19 5.28 5.19 100 40 0.0
22/04/2016
5.19
 3,608,860 5.19 5.19 5.09 0 0 0
21/04/2016
5.19
 3,185,880 5.09 5.19 5.09 27,100 0 0.1
20/04/2016
5.09
 4,339,870 5.09 5.19 5 51,300 0 0.3
19/04/2016
5.09
 3,100,270 5.28 5.28 5.09 421,240 6,000 2.3
15/04/2016
5.28
 3,704,040 5.19 5.37 5.19 414,600 50 2.4
14/04/2016
5.19
 3,442,110 5.19 5.28 5.09 134,810 0 0.8
13/04/2016
5.19
 4,190,820 5.28 5.37 5.19 89,200 16,700 0.4
12/04/2016
5.28
 2,703,420 5.28 5.37 5.19 40 0 0.0
11/04/2016
5.28
 3,736,950 5.19 5.28 5.09 0 0 0
08/04/2016
5.19
 3,799,730 5.28 5.28 5.09 3,050 0 0.0
07/04/2016
5.28
 2,601,130 5.28 5.37 5.19 74,900 0 0.4
06/04/2016
5.28
 2,063,960 5.37 5.37 5.19 0 0 0
05/04/2016
5.37
 2,279,130 5.28 5.37 5.19 0 45,000 -0.3
04/04/2016
5.28
 2,617,060 5.28 5.28 5.09 0 100,000 -0.6
01/04/2016
5.28
 1,905,150 5.28 5.28 5.09 0 0 0
31/03/2016
5.28
 3,228,160 5.37 5.37 5.19 0 44,280 -0.2
30/03/2016
5.37
 2,399,970 5.37 5.37 5.19 281,000 15,800 1.5
29/03/2016
5.37
 2,727,500 5.46 5.46 5.28 0 5,000 -0.0
28/03/2016
5.46
 3,308,030 5.28 5.46 5.28 342,000 0 2.0
25/03/2016
5.28
 3,573,880 5.28 5.28 5.09 5,000 0 0.0
24/03/2016
5.28
 1,890,880 5.37 5.37 5.19 9,500 0 0.1
23/03/2016
5.37
 1,924,150 5.37 5.37 5.19 0 0 0
22/03/2016
5.37
 3,230,860 5.46 5.46 5.19 163,700 0 0.9
21/03/2016
5.46
 6,094,630 5.74 5.74 5.37 130,000 12,000 0.7
18/03/2016
5.74
 18,948,620 5.74 5.83 5.65 12,985,900 1,312,720 72.4
17/03/2016
5.74
 2,888,370 5.74 5.83 5.65 341,530 15,000 2.0
16/03/2016
5.74
 2,953,270 5.83 5.83 5.65 500 0 0.0
15/03/2016
5.83
 5,067,410 5.93 5.93 5.65 133,240 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |