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

2.11
-0.02
(-0.94%)
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
(2026-06-29) 		-0.41 -16.14% 42,969,500 -105,798 0
2.09
2.54
2.11
2 tháng
(2026-06-01) 		-0.44 -17.12% 156,452,200 -277,193 0
2.09
2.81
2.11
3 tháng
(2026-05-04) 		-0.48 -18.39% 196,922,500 -2,767,984 0
2.09
2.81
2.11
6 tháng
(2026-01-30) 		-0.71 -25% 394,526,600 1,672,162 8.0
2.09
2.89
2.11
12 tháng
(2025-08-04) 		-1.82 -46.08% 1,215,488,400 -3,795,938 -11.1
2.09
4.20
2.11
24 tháng
(2024-08-08) 		-1.41 -39.83% 2,410,740,400 -1,550,296 -14.6
2.09
4.20
2.11
36 tháng
(2023-08-14) 		-2.68 -55.72% 4,299,383,300 -1,426,478 -15.5
2.09
4.97
2.11
60 tháng
(2021-08-24) 		-1.05 -33.02% 10,823,075,800 -2,859,928 -31.9
1.61
10.50
2.11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/05/2015
4.72
 3,286,100 4.81 4.91 4.63 22,000 0 0.1
15/05/2015
4.81
 1,905,500 4.91 5 4.81 5,000 3,000 0.0
14/05/2015
4.91
 2,085,860 4.91 5 4.81 0 0 0
13/05/2015
4.91
 2,229,500 5 5 4.81 0 0 0
12/05/2015
5
 2,805,030 5 5.09 4.81 0 0 0
11/05/2015
5
 1,624,190 5.19 5.28 5 0 0 0
08/05/2015
5.19
 3,552,670 5.09 5.28 5 21,000 0 0.1
07/05/2015
5.09
 3,685,180 5 5.19 4.81 0 0 0
06/05/2015
5
 3,496,670 5.28 5.28 5 0 0 0
05/05/2015
5.28
 6,948,620 5.56 5.56 5.19 0 0 0
04/05/2015
5.56
 4,273,970 5.93 5.93 5.56 0 0 0
27/04/2015
5.93
 1,815,100 6.02 6.02 5.83 0 150 -0.0
24/04/2015
6.02
 1,552,320 6.02 6.02 5.93 0 0 0
23/04/2015
6.02
 2,123,510 6.02 6.11 5.93 12,000 0 0.1
22/04/2015
6.02
 3,863,160 6.02 6.11 5.93 0 0 0
21/04/2015
6.02
 2,798,470 6.02 6.11 5.93 0 483,170 -3.1
20/04/2015
6.02
 2,912,460 6.11 6.11 5.93 0 0 0
17/04/2015
6.11
 4,266,170 6.02 6.11 5.93 0 0 0
16/04/2015
6.02
 2,454,790 5.93 6.11 5.93 0 25,000 -0.2
15/04/2015
5.93
 1,411,070 5.93 6.02 5.83 0 0 0
14/04/2015
5.93
 1,380,280 6.02 6.11 5.93 0 0 0
13/04/2015
6.02
 1,364,700 6.11 6.20 6.02 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |