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)
01/08/2014
7.13
 2,547,330 7.31 7.41 7.13 0 0 0
31/07/2014
7.31
 3,870,180 6.85 7.31 6.94 10 14,000 -0.1
30/07/2014
6.85
 2,167,340 6.85 7.04 6.85 0 0 0
29/07/2014
6.85
 2,805,510 6.57 6.85 6.57 0 0 0
28/07/2014
6.57
 4,679,060 7.04 7.04 6.57 140,000 0 1.0
25/07/2014
7.04
 3,881,150 7.31 7.41 7.04 30,000 0 0.2
24/07/2014
7.31
 3,871,370 7.41 7.41 7.31 15,000 0 0.1
23/07/2014
7.41
 2,259,040 7.50 7.50 7.31 0 0 0
22/07/2014
7.50
 2,859,990 7.69 7.69 7.41 0 0 0
21/07/2014
7.69
 8,614,440 7.69 7.87 7.50 0 0 0
18/07/2014
7.69
 11,427,440 7.50 7.69 7.41 0 15,000 -0.1
17/07/2014
7.50
 8,160,690 7.59 7.59 7.41 0 0 0
16/07/2014
7.59
 6,487,030 7.69 7.87 7.59 0 5,000 -0.0
15/07/2014
7.69
 4,166,800 7.69 7.87 7.59 0 0 0
14/07/2014
7.69
 1,753,770 7.69 7.78 7.59 1,000 0 0.0
11/07/2014
7.69
 2,204,580 7.69 7.78 7.50 0 0 0
10/07/2014
7.69
 6,278,450 7.96 7.96 7.50 0 45,000 -0.4
09/07/2014
7.96
 2,652,430 7.78 7.96 7.78 5,000 0 0.0
08/07/2014
7.78
 2,212,140 7.87 7.87 7.69 0 0 0
07/07/2014
7.87
 6,781,670 7.87 7.96 7.69 0 350,000 -3.0
04/07/2014
7.87
 5,304,640 7.78 7.96 7.78 0 10,000 -0.1
03/07/2014
7.78
 4,615,380 7.69 7.87 7.69 0 2,000 -0.0
02/07/2014
7.69
 5,493,340 7.50 7.69 7.41 0 3,000 -0.0
01/07/2014
7.50
 2,743,050 7.50 7.59 7.41 10,000 25,000 -0.1
30/06/2014
7.50
 5,367,250 7.22 7.69 7.41 40,000 125,000 -0.7
27/06/2014
7.22
 4,711,380 7.13 7.41 7.13 0 5,500 -0.0
26/06/2014
7.13
 4,626,960 7.22 7.41 7.13 350,000 10,000 2.7
25/06/2014
7.22
 3,822,610 7.04 7.31 7.04 0 2,000 -0.0
24/06/2014
7.04
 2,579,660 6.94 7.13 6.76 0 0 0
23/06/2014
6.94
 2,109,240 7.04 7.22 6.85 0 0 0
20/06/2014
7.04
 2,174,900 7.13 7.31 6.94 0 0 0
19/06/2014
7.13
 7,344,300 7.13 7.22 6.67 15,000 0 0.1
18/06/2014
7.13
 5,211,110 7.31 7.50 7.13 0 15,000 -0.1
17/06/2014
7.31
 8,850,900 6.85 7.31 7.04 2,000 23,000 -0.2
16/06/2014
6.85
 7,251,850 6.48 6.85 6.48 0 5,480 -0.0
13/06/2014
6.48
 1,803,640 6.48 6.57 6.39 0 0 0
12/06/2014
6.48
 2,371,290 6.57 6.67 6.39 0 0 0
11/06/2014
6.57
 3,987,840 6.39 6.57 6.30 500,000 2,010 3.5
10/06/2014
6.39
 3,723,180 6.57 6.57 6.30 0 0 0
09/06/2014
6.57
 5,680,760 6.39 6.76 6.39 860,070 0 6.1
06/06/2014
6.39
 4,918,340 6.02 6.39 6.11 377,940 182,500 1.3
05/06/2014
6.02
 3,212,170 5.93 6.11 5.74 300,000 0 1.9
04/06/2014
5.93
 3,197,000 6.20 6.20 5.83 0 5,000 -0.0
03/06/2014
6.20
 2,541,170 5.93 6.20 5.93 25,000 5,000 0.1
02/06/2014
5.93
 4,102,140 6.11 6.30 5.83 0 0 0
30/05/2014
6.11
 4,029,540 6.39 6.48 6.11 6,000 0 0.0
29/05/2014
6.39
 4,702,690 6.67 6.76 6.39 0 5,000 -0.0
28/05/2014
6.67
 6,168,070 6.76 6.94 6.67 5,000 0 0.0
27/05/2014
6.76
 8,450,290 6.39 6.76 6.39 550,000 15,000 3.5
26/05/2014
6.39
 4,493,460 6.20 6.48 5.93 5,000 0 0.0
23/05/2014
6.20
 6,308,320 6.67 6.67 6.20 10,500 0 0.1
22/05/2014
6.67
 6,064,400 6.57 6.85 6.39 680,890 0 4.6
21/05/2014
6.57
 5,112,500 6.20 6.57 6.30 10,000 0 0.1
20/05/2014
6.20
 7,067,710 5.83 6.20 5.83 10,000 0 0.1
19/05/2014
5.83
 5,232,230 5.46 5.83 5.46 0 0 0
16/05/2014
5.46
 3,983,690 5.19 5.46 5.09 10,000 0 0.1
15/05/2014
5.19
 6,997,670 5 5.28 4.91 1,300,000 0 7.4
14/05/2014
5
 4,071,140 4.72 5 4.63 0 0 0
13/05/2014
4.72
 3,507,440 5 5 4.72 0 0 0
12/05/2014
5
 4,420,690 5.37 5.37 5 0 0 0
09/05/2014
5.37
 4,400,590 5.65 5.65 5.28 0 0 0
08/05/2014
5.65
 2,095,480 6.02 6.02 5.65 0 0 0
07/05/2014
6.02
 1,743,630 6.02 6.30 5.83 140,000 0 0.9
06/05/2014
6.02
 3,665,950 6.11 6.11 5.74 0 0 0
05/05/2014
6.11
 3,912,470 6.48 6.57 6.11 0 0 0
29/04/2014
6.48
 1,794,810 6.48 6.57 6.39 0 5,350 -0.0
28/04/2014
6.48
 1,338,350 6.76 6.76 6.48 0 0 0
25/04/2014
6.76
 1,845,140 6.67 6.85 6.67 0 0 0
24/04/2014
6.67
 1,554,190 6.57 6.76 6.48 0 0 0
23/04/2014
6.57
 2,547,520 6.85 6.94 6.57 0 100 -0.0
22/04/2014
6.85
 3,732,600 6.48 6.85 6.39 0 0 0
21/04/2014
6.48
 2,891,530 6.85 6.85 6.48 3,000 0 0.0
18/04/2014
6.85
 3,070,340 7.31 7.31 6.85 2,000 0 0.0
17/04/2014
7.31
 2,079,600 7.22 7.50 7.22 0 0 0
16/04/2014
7.22
 4,043,320 7.50 7.50 7.04 135,300 38,600 0.8
15/04/2014
7.50
 4,652,990 8.06 8.06 7.50 12,700 0 0.1
14/04/2014
8.06
 2,110,850 8.24 8.33 7.96 6,000 5,000 0.0
11/04/2014
8.24
 3,049,720 8.33 8.33 8.15 0 15,000 -0.1
10/04/2014
8.33
 2,935,860 8.43 8.61 8.24 10,050 0 0.1
08/04/2014
8.43
 2,530,340 8.33 8.52 8.24 0 0 0
07/04/2014
8.33
 2,442,420 8.24 8.52 8.15 26,000 0 0.2
04/04/2014
8.24
 1,968,870 8.43 8.43 8.06 0 0 0
03/04/2014
8.43
 3,289,260 7.96 8.43 7.96 5,000 0 0.0
02/04/2014
7.96
 6,103,600 8.33 8.43 7.78 22,000 10,000 0.1
01/04/2014
8.33
 5,029,070 8.89 8.89 8.33 46,500 0 0.4
31/03/2014
8.89
 3,226,670 9.07 9.17 8.80 0 0 0
28/03/2014
9.07
 6,554,330 8.98 9.35 8.98 10,100 0 0.1
27/03/2014
8.98
 5,078,690 8.98 9.07 8.70 0 0 0
26/03/2014
8.98
 10,374,920 9.07 9.44 8.61 0 30,000 -0.3
25/03/2014
9.07
 6,829,440 9.26 9.44 8.98 0 0 0
24/03/2014
9.26
 9,459,270 8.70 9.26 8.70 0 0 0
21/03/2014
8.70
 8,207,290 8.43 8.70 8.33 30,000 2,000 0.3
20/03/2014
8.43
 4,376,280 8.43 8.61 8.24 0 0 0
19/03/2014
8.43
 7,906,990 8.33 8.43 8.06 30,000 36,550 -0.1
18/03/2014
8.33
 9,454,570 8.33 8.61 8.33 0 48,000 -0.4
17/03/2014
8.33
 5,569,930 8.15 8.52 8.24 0 0 0
14/03/2014
8.15
 3,002,840 8.24 8.43 8.06 20,100 25,000 -0.0
13/03/2014
8.24
 3,804,560 8.06 8.24 7.96 0 0 0
12/03/2014
8.06
 7,061,290 8.33 8.33 7.87 30,150 0 0.3
11/03/2014
8.33
 6,182,550 8.43 8.61 8.24 0 10,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |