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

2.56
-0.03
(-1.16%)
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)
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
11/11/2014
7.41
 5,530,680 7.31 7.69 7.31 0 33,470 -0.3
10/11/2014
7.31
 2,573,790 7.31 7.50 7.31 0 0 0
07/11/2014
7.31
 2,538,740 7.22 7.41 7.13 0 0 0
06/11/2014
7.22
 2,994,540 7.31 7.41 7.22 0 0 0
05/11/2014
7.31
 7,670,100 7.13 7.50 7.13 0 0 0
04/11/2014
7.13
 3,333,530 7.13 7.22 7.04 0 0 0
03/11/2014
7.13
 3,573,990 6.94 7.31 7.04 0 10,000 -0.1
31/10/2014
6.94
 4,126,900 6.57 6.94 6.67 0 0 0
30/10/2014
6.57
 3,269,980 6.76 6.85 6.57 0 0 0
29/10/2014
6.76
 2,503,210 6.57 6.85 6.57 0 40,000 -0.3
28/10/2014
6.57
 2,566,690 6.39 6.67 6.30 0 150 -0.0
27/10/2014
6.39
 4,614,990 6.85 6.85 6.39 6,000 0 0.0
24/10/2014
6.85
 2,373,540 6.94 7.04 6.85 12,830 10,000 0.0
23/10/2014
6.94
 5,068,270 7.22 7.31 6.85 16,430 10,000 0.1
22/10/2014
7.22
 2,173,700 7.22 7.41 7.22 0 0 0
21/10/2014
7.22
 1,838,200 7.31 7.41 7.22 2,360 0 0.0
20/10/2014
7.31
 1,507,970 7.41 7.59 7.31 10,090 0 0.1
17/10/2014
7.41
 1,767,450 7.13 7.41 7.13 2,000 0 0.0
16/10/2014
7.13
 3,253,990 7.50 7.50 7.13 12,000 10,000 0.0
15/10/2014
7.50
 3,714,800 7.50 7.59 7.41 0 0 0
14/10/2014
7.50
 1,966,180 7.78 7.87 7.50 154,000 0 1.2
13/10/2014
7.78
 2,632,090 7.69 7.78 7.50 0 0 0
10/10/2014
7.69
 4,349,850 7.87 7.87 7.59 4,000 0 0.0
09/10/2014
7.87
 5,292,130 7.87 8.06 7.78 0 0 0
08/10/2014
7.87
 3,960,570 8.15 8.15 7.87 0 0 0
07/10/2014
8.15
 9,913,980 7.87 8.24 7.96 20,000 140,000 -1.1
06/10/2014
7.87
 7,621,940 7.69 7.96 7.59 0 450,010 -3.7
03/10/2014
7.69
 3,537,720 7.69 7.87 7.59 0 0 0
02/10/2014
7.69
 5,270,680 7.50 7.78 7.59 0 50,000 -0.4
01/10/2014
7.50
 4,627,590 7.31 7.59 7.41 40,000 0 0.3
30/09/2014
7.31
 2,570,160 7.31 7.41 7.22 0 50 -0.0
29/09/2014
7.31
 1,811,550 7.31 7.41 7.22 0 0 0
26/09/2014
7.31
 1,384,350 7.31 7.50 7.31 0 0 0
25/09/2014
7.31
 1,467,430 7.22 7.31 7.13 0 0 0
24/09/2014
7.22
 1,628,540 7.22 7.41 7.22 0 0 0
23/09/2014
7.22
 2,496,370 7.22 7.41 7.13 0 0 0
22/09/2014
7.22
 1,252,110 7.31 7.41 7.22 0 0 0
19/09/2014
7.31
 1,973,430 7.22 7.41 7.22 50 0 0.0
18/09/2014
7.22
 3,300,580 7.59 7.59 7.22 0 0 0
17/09/2014
7.59
 4,380,940 7.50 7.69 7.50 0 0 0
16/09/2014
7.50
 6,761,000 7.31 7.59 7.31 0 20 -0.0
15/09/2014
7.31
 2,706,400 7.59 7.59 7.31 0 0 0
12/09/2014
7.59
 2,086,680 7.50 7.59 7.41 0 0 0
11/09/2014
7.50
 2,066,850 7.50 7.59 7.41 0 0 0
10/09/2014
7.50
 3,608,830 7.41 7.50 7.22 0 100 -0.0
09/09/2014
7.41
 10,071,640 7.87 7.87 7.41 0 0 0
08/09/2014
7.87
 3,343,380 7.96 8.06 7.78 10 0 0.0
05/09/2014
7.96
 3,287,230 7.87 7.96 7.78 0 0 0
04/09/2014
7.87
 4,281,130 8.06 8.06 7.78 20 0 0.0
03/09/2014
8.06
 7,634,130 7.69 8.15 7.87 0 0 0
29/08/2014
7.69
 4,649,920 7.59 7.78 7.59 200,000 400,000 -1.7
28/08/2014
7.59
 4,968,100 7.69 7.69 7.59 200,000 0 1.6
27/08/2014
7.69
 7,166,180 7.50 7.87 7.50 100,000 0 0.8
26/08/2014
7.50
 3,270,710 7.69 7.69 7.50 0 13,000 -0.1
25/08/2014
7.69
 7,267,870 7.41 7.78 7.59 410,000 0 3.4
22/08/2014
7.41
 3,856,430 7.41 7.59 7.31 0 0 0
21/08/2014
7.41
 2,846,150 7.41 7.50 7.31 0 0 0
20/08/2014
7.41
 3,348,630 7.41 7.59 7.41 140,000 0 1.1
19/08/2014
7.41
 7,542,390 7.50 7.69 7.41 0 0 0
18/08/2014
7.50
 4,031,340 7.50 7.69 7.50 0 0 0
15/08/2014
7.50
 3,049,450 7.41 7.50 7.31 0 0 0
14/08/2014
7.41
 4,246,230 7.50 7.59 7.31 0 0 0
13/08/2014
7.50
 4,167,700 7.22 7.59 7.22 0 310 -0.0
12/08/2014
7.22
 3,895,100 7.41 7.50 7.22 0 0 0
11/08/2014
7.41
 2,201,880 7.50 7.50 7.31 0 0 0
08/08/2014
7.50
 6,084,610 7.31 7.59 7.22 0 140,000 -1.1
07/08/2014
7.31
 3,895,240 7.13 7.31 7.04 300 0 0.0
06/08/2014
7.13
 4,047,510 7.22 7.31 7.13 0 0 0
05/08/2014
7.22
 2,169,100 7.04 7.31 7.04 0 45,000 -0.3
04/08/2014
7.04
 3,121,030 7.13 7.22 7.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |