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

2.81
0.03
(1.08%)
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
(2025-12-29) 		-0.27 -8.85% 99,323,900 68,700 0.2
2.77
3.06
2.81
2 tháng
(2025-12-01) 		-0.35 -11.18% 215,821,500 -563,900 -1.7
2.77
3.36
2.81
3 tháng
(2025-10-30) 		-0.52 -15.76% 336,401,900 -1,329,200 -4.3
2.77
3.36
2.81
6 tháng
(2025-08-01) 		-1.02 -26.84% 824,810,200 -4,730,100 -16.4
2.77
4.20
2.81
12 tháng
(2025-02-03) 		-0.29 -9.45% 1,728,165,000 -3,209,888 -22.4
2.54
4.20
2.81
24 tháng
(2024-02-15) 		-1.40 -33.49% 2,821,953,100 -3,028,540 -22.6
2.54
4.72
2.81
36 tháng
(2023-02-13) 		0.21 8.17% 5,645,335,400 -3,007,402 -23.1
2.54
5.10
2.81
60 tháng
(2021-02-23) 		0.23 9.02% 12,381,795,100 -7,141,690 -49.8
1.61
10.50
2.81
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/03/2016
5.93
 3,969,060 5.93 6.02 5.83 182,000 0 1.2
11/03/2016
5.93
 5,757,670 5.74 5.93 5.65 220,190 100 1.4
10/03/2016
5.74
 2,953,180 5.65 5.74 5.56 165,640 0 1.0
09/03/2016
5.65
 2,683,170 5.65 5.74 5.56 343,990 0 2.1
08/03/2016
5.65
 3,825,390 5.74 5.74 5.56 220,420 0 1.3
07/03/2016
5.74
 7,405,830 5.46 5.74 5.56 384,840 0 2.4
04/03/2016
5.46
 5,716,500 5.28 5.46 5.19 225,890 0 1.3
03/03/2016
5.28
 4,781,740 5.28 5.37 5.09 250,000 0 1.4
02/03/2016
5.28
 3,454,800 5.37 5.46 5.19 65,500 0 0.4
01/03/2016
5.37
 2,610,890 5.28 5.37 5.28 30,000 0 0.2
29/02/2016
5.28
 5,907,870 5.19 5.46 5.09 100,100 0 0.6
26/02/2016
5.19
 4,204,690 5.19 5.28 5.09 103,700 0 0.6
25/02/2016
5.19
 3,570,910 5.19 5.28 5.09 0 0 0
24/02/2016
5.19
 2,951,700 5.28 5.28 5.09 4,000 0 0.0
23/02/2016
5.28
 6,755,990 5.37 5.37 5.09 0 0 0
22/02/2016
5.37
 7,299,860 5.46 5.56 5.28 25,000 0 0.1
19/02/2016
5.46
 4,038,720 5.37 5.46 5.19 500 0 0.0
18/02/2016
5.37
 3,821,210 5.28 5.37 5.19 0 0 0
17/02/2016
5.28
 4,908,090 5.37 5.46 5.28 1,000 0 0.0
16/02/2016
5.37
 3,963,620 5.28 5.37 5.19 263,500 0 1.5
15/02/2016
5.28
 3,121,420 5.28 5.28 5.09 0 0 0
05/02/2016
5.28
 3,319,710 5.19 5.28 5 0 0 0
04/02/2016
5.19
 2,705,510 5 5.19 5 500 0 0.0
03/02/2016
5
 2,819,520 5 5.09 4.91 0 5,000 -0.0
02/02/2016
5
 6,580,790 4.91 5.19 5 500 0 0.0
01/02/2016
4.91
 5,386,790 4.63 4.91 4.54 0 0 0
29/01/2016
4.63
 2,278,040 4.63 4.63 4.54 500 0 0.0
28/01/2016
4.63
 2,479,920 4.72 4.72 4.54 0 0 0
27/01/2016
4.72
 1,973,360 4.63 4.72 4.54 0 0 0
26/01/2016
4.63
 3,001,970 4.72 4.72 4.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |