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)
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
16/10/2015
5.93
 6,457,480 5.65 6.02 5.65 1,300,050 0 8.2
15/10/2015
5.65
 3,825,950 5.65 5.74 5.56 0 0 0
14/10/2015
5.65
 4,819,980 5.46 5.65 5.46 1,876,490 5,200 11.3
13/10/2015
5.46
 5,053,640 5.46 5.46 5.37 0 6,000 -0.0
12/10/2015
5.46
 3,924,490 5.56 5.65 5.46 0 5,000 -0.0
09/10/2015
5.56
 6,426,390 5.37 5.65 5.46 2,918,540 0 17.5
08/10/2015
5.37
 7,441,260 5.09 5.37 5.19 2,960,100 0 16.9
07/10/2015
5.09
 6,325,530 4.81 5.09 4.81 169,960 3,000 0.9
06/10/2015
4.81
 3,094,480 4.72 4.91 4.72 5,200 0 0.0
05/10/2015
4.72
 1,257,840 4.72 4.81 4.63 0 0 0
02/10/2015
4.72
 3,549,400 4.72 4.81 4.63 0 0 0
01/10/2015
4.72
 3,585,460 4.72 4.81 4.63 0 0 0
30/09/2015
4.72
 1,227,700 4.72 4.72 4.63 0 0 0
29/09/2015
4.72
 3,300,210 4.72 4.72 4.54 0 0 0
28/09/2015
4.72
 1,924,940 4.72 4.72 4.54 0 0 0
25/09/2015
4.72
 1,210,950 4.81 4.81 4.63 0 0 0
24/09/2015
4.81
 1,566,130 4.72 4.81 4.72 0 0 0
23/09/2015
4.72
 1,450,470 4.72 4.81 4.63 0 0 0
22/09/2015
4.72
 1,526,730 4.72 4.81 4.72 410,000 0 2.1
21/09/2015
4.72
 1,356,850 4.63 4.72 4.54 0 0 0
18/09/2015
4.63
 1,449,180 4.63 4.72 4.63 0 0 0
17/09/2015
4.63
 546,960 4.63 4.72 4.54 0 0 0
16/09/2015
4.63
 907,060 4.63 4.72 4.54 0 0 0
15/09/2015
4.63
 1,519,920 4.72 4.72 4.54 0 0 0
14/09/2015
4.72
 1,071,000 4.72 4.72 4.54 8,200 0 0.0
11/09/2015
4.72
 944,900 4.72 4.81 4.63 1,000 0 0.0
10/09/2015
4.72
 945,170 4.72 4.72 4.63 0 0 0
09/09/2015
4.72
 903,190 4.81 4.81 4.72 0 10,000 -0.1
08/09/2015
4.81
 925,480 4.72 4.81 4.63 0 0 0
07/09/2015
4.72
 635,870 4.72 4.81 4.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |