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)
10/04/2015
6.11
 2,157,090 6.11 6.30 6.11 0 0 0
09/04/2015
6.11
 3,295,350 6.02 6.30 5.93 0 0 0
08/04/2015
6.02
 1,943,240 6.02 6.20 5.93 0 0 0
07/04/2015
6.02
 2,980,930 5.93 6.11 5.83 0 0 0
06/04/2015
5.93
 2,405,500 6.02 6.11 5.93 0 0 0
03/04/2015
6.02
 3,425,960 5.93 6.11 5.93 50 0 0.0
02/04/2015
5.93
 2,594,590 5.83 6.02 5.74 0 0 0
01/04/2015
5.83
 2,409,930 6.11 6.11 5.83 0 0 0
31/03/2015
6.11
 694,130 6.11 6.20 6.11 0 0 0
30/03/2015
6.11
 3,415,340 6.02 6.30 6.11 4,880 0 0.0
27/03/2015
6.02
 3,331,930 6.11 6.30 6.02 2,000 0 0.0
26/03/2015
6.11
 1,937,390 6.20 6.30 6.11 10 0 0.0
25/03/2015
6.20
 1,888,280 6.11 6.30 6.11 0 0 0
24/03/2015
6.11
 2,881,610 6.20 6.20 6.02 0 0 0
23/03/2015
6.20
 2,694,100 6.39 6.39 6.20 3,000 0 0.0
20/03/2015
6.39
 935,130 6.30 6.39 6.20 0 0 0
19/03/2015
6.30
 3,383,000 6.30 6.48 6.20 0 0 0
18/03/2015
6.30
 1,606,180 6.39 6.48 6.30 40 0 0.0
17/03/2015
6.39
 3,361,470 6.48 6.48 6.30 80 0 0.0
16/03/2015
6.48
 3,976,870 6.39 6.48 6.30 300 0 0.0
13/03/2015
6.39
 4,213,500 6.39 6.57 6.39 0 100 -0.0
12/03/2015
6.39
 1,889,190 6.39 6.48 6.30 90 0 0.0
11/03/2015
6.39
 1,511,510 6.57 6.57 6.39 77,030 0 0.5
10/03/2015
6.57
 4,101,820 6.57 6.67 6.48 10 0 0.0
09/03/2015
6.57
 7,689,270 6.48 6.76 6.48 100,050 0 0.7
06/03/2015
6.48
 3,431,640 6.48 6.67 6.48 0 0 0
05/03/2015
6.48
 4,398,270 6.48 6.67 6.48 0 0 0
04/03/2015
6.48
 2,084,610 6.48 6.57 6.39 0 0 0
03/03/2015
6.48
 1,479,520 6.30 6.48 6.30 0 0 0
02/03/2015
6.30
 1,653,590 6.39 6.48 6.20 5,000 0 0.0
27/02/2015
6.39
 1,778,560 6.48 6.48 6.30 0 0 0
26/02/2015
6.48
 1,122,630 6.39 6.48 6.39 0 0 0
25/02/2015
6.39
 1,585,160 6.57 6.57 6.39 700 0 0.0
24/02/2015
6.57
 504,540 6.48 6.57 6.48 0 0 0
13/02/2015
6.48
 3,803,310 6.57 6.57 6.30 70,480 0 0.5
12/02/2015
6.57
 3,394,040 6.39 6.57 6.39 112,690 0 0.8
11/02/2015
6.39
 1,805,970 6.39 6.48 6.39 0 0 0
10/02/2015
6.39
 1,264,630 6.39 6.48 6.39 0 0 0
09/02/2015
6.39
 1,600,800 6.67 6.67 6.39 0 0 0
06/02/2015
6.67
 813,820 6.48 6.67 6.48 0 0 0
05/02/2015
6.48
 2,388,240 6.39 6.57 6.39 0 0 0
04/02/2015
6.39
 1,351,270 6.30 6.48 6.30 17,870 0 0.1
03/02/2015
6.30
 2,078,550 6.39 6.57 6.30 0 0 0
02/02/2015
6.39
 1,330,270 6.57 6.67 6.39 0 0 0
30/01/2015
6.57
 2,199,810 6.76 6.85 6.57 0 0 0
29/01/2015
6.76
 2,636,000 6.85 6.85 6.67 0 0 0
28/01/2015
6.85
 3,149,600 6.76 6.94 6.76 0 0 0
27/01/2015
6.76
 4,684,040 7.04 7.13 6.76 700 0 0.0
26/01/2015
7.04
 7,795,200 6.67 7.13 6.85 0 0 0
23/01/2015
6.67
 2,112,230 6.57 6.76 6.57 0 0 0
22/01/2015
6.57
 963,810 6.57 6.67 6.48 0 0 0
21/01/2015
6.57
 813,650 6.67 6.67 6.48 0 0 0
20/01/2015
6.67
 1,795,890 6.67 6.67 6.48 0 0 0
19/01/2015
6.67
 1,393,370 6.76 6.85 6.67 0 0 0
16/01/2015
6.76
 1,051,550 6.76 6.85 6.76 0 0 0
15/01/2015
6.76
 812,690 6.67 6.85 6.67 0 0 0
14/01/2015
6.67
 1,698,060 6.67 6.85 6.57 0 0 0
13/01/2015
6.67
 1,266,280 6.67 6.76 6.67 0 0 0
12/01/2015
6.67
 1,278,540 6.76 6.85 6.57 0 0 0
09/01/2015
6.76
 1,793,750 6.67 6.94 6.67 0 0 0
08/01/2015
6.67
 1,381,390 6.76 7.04 6.67 0 0 0
07/01/2015
6.76
 2,404,930 6.85 6.94 6.76 0 1,500 -0.0
06/01/2015
6.85
 1,606,100 6.76 6.94 6.57 100,000 17,000 0.6
05/01/2015
6.76
 2,118,770 6.76 6.94 6.76 0 0 0
31/12/2014
6.76
 2,840,370 6.39 6.76 6.48 0 0 0
30/12/2014
6.39
 2,025,490 6.11 6.39 6.02 13,100 0 0.1
29/12/2014
6.11
 1,552,580 6.30 6.48 6.02 0 0 0
26/12/2014
6.30
 2,490,550 6.57 6.57 6.30 0 0 0
25/12/2014
6.57
 1,283,020 6.76 6.76 6.48 0 0 0
24/12/2014
6.76
 840,020 6.76 6.85 6.67 0 0 0
23/12/2014
6.76
 1,756,420 6.76 6.94 6.67 0 0 0
22/12/2014
6.76
 1,784,290 6.67 6.85 6.67 5,900 0 0.0
19/12/2014
6.67
 1,622,200 6.94 7.04 6.67 17,000 0 0.1
18/12/2014
6.94
 1,170,760 6.85 7.04 6.85 0 0 0
17/12/2014
6.85
 4,038,370 7.13 7.22 6.67 164,000 0 1.2
16/12/2014
7.13
 2,014,360 7.31 7.31 7.04 0 0 0
15/12/2014
7.31
 929,830 7.22 7.41 7.22 140 0 0.0
12/12/2014
7.22
 962,990 7.22 7.41 7.22 0 0 0
11/12/2014
7.22
 2,206,230 7.41 7.41 7.22 35,000 0 0.3
10/12/2014
7.41
 2,206,440 7.22 7.50 7.13 2,000 152,000 -1.2
09/12/2014
7.22
 5,509,660 7.50 7.59 7.13 6,500 0 0.1
08/12/2014
7.50
 5,564,380 7.41 7.69 7.50 200,000 0 1.6
05/12/2014
7.41
 1,376,410 7.41 7.50 7.31 0 16,000 -0.1
04/12/2014
7.41
 2,750,210 7.41 7.59 7.41 0 0 0
03/12/2014
7.41
 2,506,530 7.41 7.50 7.31 0 0 0
02/12/2014
7.41
 1,684,240 7.41 7.50 7.31 0 0 0
01/12/2014
7.41
 2,358,640 7.50 7.69 7.41 0 0 0
28/11/2014
7.50
 9,842,860 7.31 7.69 7.41 10,000 0 0.1
27/11/2014
7.31
 1,651,950 7.22 7.41 7.13 0 0 0
26/11/2014
7.22
 4,650,670 7.31 7.50 7.22 40,000 0 0.3
25/11/2014
7.31
 1,866,830 7.22 7.41 7.22 0 0 0
24/11/2014
7.22
 3,313,340 7.22 7.41 7.04 90,000 0 0.7
21/11/2014
7.22
 2,712,340 7.41 7.41 7.22 140,000 0 1.1
20/11/2014
7.41
 2,621,530 7.04 7.41 7.13 0 0 0
19/11/2014
7.04
 4,277,730 7.13 7.22 6.94 140 0 0.0
18/11/2014
7.13
 1,963,680 7.31 7.31 7.13 0 0 0
17/11/2014
7.31
 1,904,220 7.31 7.41 7.22 0 0 0
14/11/2014: Cổ tức tiền mặt tỉ lệ: 3%
Quyền mua cổ phiếu: 3/1 Giá: 10 (Volume + 33.33%, Ratio=0.33)
14/11/2014
7.31
 3,536,420 7.80 7.80 7.22 0 0 0
13/11/2014
7.59
 3,897,200 7.59 7.69 7.50 0 0 0
12/11/2014
7.59
 3,971,050 7.41 7.69 7.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |