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

2.57
0.01
(0.39%)
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)
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
25/01/2016
4.72
 2,296,280 4.44 4.72 4.44 5,000 370 0.0
22/01/2016
4.44
 2,733,500 4.26 4.44 4.07 270,000 0 1.3
21/01/2016
4.26
 3,121,160 4.44 4.44 4.26 10,000 50,000 -0.2
20/01/2016
4.44
 2,189,640 4.54 4.63 4.35 500 0 0.0
19/01/2016
4.54
 3,531,180 4.44 4.54 4.26 0 0 0
18/01/2016
4.44
 4,934,130 4.54 4.54 4.26 1,700 6,000 -0.0
15/01/2016
4.54
 3,112,740 4.63 4.63 4.44 0 10,000 -0.0
14/01/2016
4.63
 2,578,940 4.63 4.63 4.44 0 0 0
13/01/2016
4.63
 2,898,430 4.81 4.91 4.63 0 0 0
12/01/2016
4.81
 2,672,930 4.63 4.81 4.54 10,000 0 0.1
11/01/2016
4.63
 2,559,270 4.63 4.63 4.44 500 100 0.0
08/01/2016
4.63
 4,269,080 4.63 4.63 4.44 215,500 0 1.0
07/01/2016
4.63
 4,185,720 4.81 4.81 4.54 5,500 0 0.0
06/01/2016
4.81
 3,033,000 4.81 4.81 4.63 1,000 0 0.0
05/01/2016
4.81
 4,013,560 4.91 4.91 4.63 1,300 0 0.0
04/01/2016
4.91
 3,014,000 4.91 5 4.81 285,970 0 1.5
31/12/2015
4.91
 3,490,550 4.81 4.91 4.72 0 0 0
30/12/2015
4.81
 2,906,420 4.91 4.91 4.81 0 0 0
29/12/2015
4.91
 4,023,550 4.91 4.91 4.72 0 0 0
28/12/2015
4.91
 3,517,090 5 5 4.72 0 0 0
25/12/2015
5
 4,329,680 5.09 5.09 4.81 0 0 0
24/12/2015
5.09
 2,115,660 5.19 5.19 5 0 0 0
23/12/2015
5.19
 2,258,770 5.19 5.19 5 0 0 0
22/12/2015
5.19
 2,092,610 5.28 5.28 5.19 0 0 0
21/12/2015
5.28
 3,546,900 5.28 5.37 5.19 0 75,000 -0.4
18/12/2015
5.28
 2,780,520 5.28 5.28 5.09 0 0 0
17/12/2015
5.28
 4,673,460 5.19 5.37 5.19 9,000 0 0.1
16/12/2015
5.19
 5,042,060 5.28 5.37 5.09 0 0 0
15/12/2015
5.28
 2,915,580 5.28 5.28 5.09 0 7,000 -0.0
14/12/2015
5.28
 2,655,640 5.37 5.37 5.09 0 0 0
11/12/2015
5.37
 2,696,050 5.28 5.46 5.28 0 0 0
10/12/2015
5.28
 7,223,380 5.46 5.46 5.09 0 1,942,440 -10.9
09/12/2015
5.46
 5,688,360 5.65 5.65 5.37 3,000 3,559,800 -21.0
08/12/2015
5.65
 7,513,080 6.02 6.02 5.65 0 2,282,710 -13.9
07/12/2015
6.02
 3,865,850 6.20 6.20 5.93 10,000 0 0.1
04/12/2015
6.20
 3,879,580 5.93 6.20 5.83 200,000 0 1.3
03/12/2015
5.93
 2,606,000 6.02 6.02 5.83 0 0 0
02/12/2015
6.02
 2,609,470 5.83 6.02 5.83 0 0 0
01/12/2015
5.83
 3,148,690 5.83 6.02 5.74 0 0 0
30/11/2015
5.83
 2,647,520 5.93 5.93 5.74 0 0 0
27/11/2015
5.93
 2,210,040 6.02 6.11 5.83 0 0 0
26/11/2015
6.02
 4,165,600 6.02 6.20 5.93 75,000 0 0.5
25/11/2015
6.02
 3,995,200 6.11 6.11 5.93 0 10,000 -0.1
24/11/2015
6.11
 3,312,180 6.20 6.20 5.93 20 0 0.0
23/11/2015
6.20
 2,436,090 6.20 6.39 6.11 0 900 -0.0
20/11/2015
6.20
 6,198,790 6.02 6.39 5.93 10,000 6,500 0.0
19/11/2015
6.02
 2,061,690 6.02 6.11 5.93 0 0 0
18/11/2015
6.02
 2,096,270 6.11 6.11 5.93 0 0 0
17/11/2015
6.11
 5,437,340 5.93 6.11 5.74 0 0 0
16/11/2015
5.93
 4,392,730 5.93 6.02 5.74 0 0 0
13/11/2015
5.93
 2,794,960 5.93 6.02 5.83 0 0 0
12/11/2015
5.93
 3,092,080 5.93 5.93 5.74 0 30,000 -0.2
11/11/2015
5.93
 2,148,600 5.93 5.93 5.74 0 0 0
10/11/2015
5.93
 1,644,050 6.02 6.02 5.83 0 300 -0.0
09/11/2015
6.02
 1,816,860 6.02 6.02 5.83 0 30 -0.0
06/11/2015
6.02
 3,742,900 6.20 6.20 5.93 0 0 0
05/11/2015
6.20
 5,399,010 5.93 6.20 5.93 1,700,000 0 11.1
04/11/2015
5.93
 3,184,780 6.02 6.11 5.83 0 0 0
03/11/2015
6.02
 1,653,240 5.83 6.02 5.83 0 0 0
02/11/2015
5.83
 1,951,990 6.11 6.11 5.83 0 0 0
30/10/2015
6.11
 2,306,770 6.20 6.20 6.02 5,000 0 0.0
29/10/2015
6.20
 5,218,320 6.11 6.30 6.02 0 0 0
28/10/2015
6.11
 4,364,360 6.30 6.39 6.11 6,900 0 0.0
27/10/2015
6.30
 10,292,340 5.93 6.30 5.93 0 2,400 -0.0
26/10/2015
5.93
 2,271,440 5.93 6.02 5.83 0 0 0
23/10/2015
5.93
 2,184,070 5.93 6.02 5.83 1,000 0 0.0
22/10/2015
5.93
 9,628,060 5.83 6.11 5.74 0 4,650 -0.0
21/10/2015
5.83
 3,211,980 5.83 5.93 5.65 0 50 -0.0
20/10/2015
5.83
 5,549,090 5.93 5.93 5.65 1,170 0 0.0
19/10/2015
5.93
 5,175,190 5.93 6.02 5.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |