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)
10/03/2014
8.43
 6,879,000 8.06 8.61 8.06 0 25,000 -0.2
07/03/2014
8.06
 5,745,420 7.87 8.15 7.87 0 0 0
06/03/2014
7.87
 4,785,840 7.59 7.96 7.69 0 0 0
05/03/2014
7.59
 2,294,470 7.59 7.78 7.59 0 0 0
04/03/2014
7.59
 3,747,780 7.59 7.69 7.31 0 0 0
03/03/2014
7.59
 3,820,780 7.78 7.96 7.50 0 10 -0.0
28/02/2014
7.78
 2,842,130 7.69 7.87 7.59 0 0 0
27/02/2014
7.69
 8,691,580 7.69 8.15 7.59 0 500,000 -4.3
26/02/2014
7.69
 2,536,510 7.69 7.78 7.50 0 0 0
25/02/2014
7.69
 3,152,590 7.59 7.78 7.59 0 0 0
24/02/2014
7.59
 3,450,680 7.41 7.69 7.31 14,210 0 0.1
21/02/2014
7.41
 2,616,190 7.41 7.50 7.13 0 0 0
20/02/2014
7.41
 7,357,120 7.96 8.06 7.41 0 0 0
19/02/2014
7.96
 3,588,890 7.96 8.06 7.78 2,340 0 0.0
18/02/2014
7.96
 6,591,970 7.50 7.96 7.50 40,010 0 0.3
17/02/2014
7.50
 3,142,890 7.50 7.69 7.31 200 0 0.0
14/02/2014
7.50
 3,281,340 7.41 7.59 7.41 0 0 0
13/02/2014
7.41
 4,391,050 7.41 7.69 7.31 0 0 0
12/02/2014
7.41
 2,201,920 7.31 7.41 7.22 0 0 0
11/02/2014
7.31
 3,560,040 7.31 7.59 7.22 0 0 0
10/02/2014
7.31
 2,129,850 7.13 7.31 7.04 0 50 -0.0
07/02/2014
7.13
 2,193,580 7.13 7.22 7.04 25,000 0 0.2
06/02/2014
7.13
 1,914,750 6.94 7.22 7.04 0 1,260 -0.0
27/01/2014
6.94
 1,878,320 6.85 7.04 6.85 0 0 0
24/01/2014
6.85
 1,283,150 6.85 6.94 6.76 0 0 0
23/01/2014
6.85
 1,544,920 6.67 6.94 6.57 1,970 0 0.0
22/01/2014
6.67
 1,629,840 6.85 6.94 6.67 10 0 0.0
21/01/2014
6.85
 2,124,960 6.67 6.85 6.48 20 0 0.0
20/01/2014
6.67
 5,993,390 7.13 7.13 6.67 0 0 0
17/01/2014
7.13
 3,018,490 7.13 7.31 7.04 0 0 0
16/01/2014
7.13
 2,771,110 7.31 7.41 7.13 0 0 0
15/01/2014
7.31
 5,197,960 7.41 7.59 7.31 0 0 0
14/01/2014
7.41
 1,795,040 7.41 7.50 7.31 0 20 -0.0
13/01/2014
7.41
 2,916,730 7.41 7.59 7.31 0 0 0
10/01/2014
7.41
 5,028,900 7.31 7.78 7.41 475,000 10,000 3.7
09/01/2014
7.31
 2,528,940 7.31 7.41 7.22 0 5,220 -0.0
08/01/2014
7.31
 1,934,340 7.22 7.41 7.22 0 0 0
07/01/2014
7.22
 2,420,690 7.41 7.50 7.22 1,000 0 0.0
06/01/2014
7.41
 4,153,170 7.13 7.59 7.04 1,500 500,000 -3.8
03/01/2014
7.13
 2,414,300 7.22 7.31 7.13 0 0 0
02/01/2014
7.22
 2,929,200 7.13 7.41 7.04 2,000 0 0.0
31/12/2013
7.13
 3,311,720 6.85 7.22 6.85 0 0 0
30/12/2013
6.85
 4,144,000 7.13 7.31 6.67 0 0 0
27/12/2013
7.13
 5,650,620 7.59 7.59 7.13 0 0 0
26/12/2013
7.59
 4,897,780 7.78 7.96 7.59 15,000 15,000 0
25/12/2013
7.78
 8,036,080 7.41 7.87 7.22 23,000 30,000 -0.1
24/12/2013
7.41
 6,602,000 7.22 7.59 7.13 10,000 35,000 -0.2
23/12/2013
7.22
 6,689,180 7.22 7.59 7.22 0 0 0
20/12/2013
7.22
 5,220,950 6.76 7.22 7.13 39,910 0 0.3
19/12/2013
6.76
 5,013,420 6.39 6.76 6.39 40,090 0 0.3
18/12/2013
6.39
 1,616,370 6.39 6.48 6.30 0 0 0
17/12/2013
6.39
 2,026,520 6.30 6.48 6.20 0 0 0
16/12/2013
6.30
 1,372,140 6.30 6.39 6.20 0 0 0
13/12/2013
6.30
 1,083,420 6.30 6.39 6.20 1,000 0 0.0
12/12/2013
6.30
 2,296,410 6.20 6.39 6.11 1,000 20,000 -0.1
11/12/2013
6.20
 3,119,120 6.48 6.48 6.20 0 10,000 -0.1
10/12/2013
6.48
 2,892,370 6.39 6.57 6.30 0 0 0
09/12/2013
6.39
 3,829,850 6.57 6.67 6.39 0 0 0
06/12/2013
6.57
 2,132,420 6.57 6.67 6.57 0 0 0
05/12/2013
6.57
 2,839,660 6.67 6.76 6.48 0 0 0
04/12/2013
6.67
 4,873,360 6.48 6.76 6.48 0 0 0
03/12/2013
6.48
 2,687,940 6.48 6.67 6.48 5,000 0 0.0
02/12/2013
6.48
 1,665,020 6.39 6.48 6.30 5,000 0 0.0
29/11/2013
6.39
 3,346,400 6.48 6.57 6.30 0 5,000 -0.0
28/11/2013
6.48
 5,438,840 6.57 6.76 6.48 0 18,000 -0.1
27/11/2013
6.57
 5,116,380 6.48 6.67 6.39 500,000 36,000 3.3
26/11/2013
6.48
 3,494,820 6.20 6.57 6.11 0 0 0
25/11/2013
6.20
 5,198,360 6.39 6.39 6.02 0 0 0
22/11/2013
6.39
 5,281,660 6.39 6.48 6.20 0 0 0
21/11/2013
6.39
 5,417,740 6.85 7.13 6.39 10,000 450,000 -3.3
20/11/2013
6.85
 3,709,140 6.67 6.85 6.67 10,000 146,260 -1.0
19/11/2013
6.67
 2,668,180 6.67 6.76 6.57 0 66,730 -0.5
18/11/2013
6.67
 3,329,010 6.57 6.85 6.57 1,000 50,000 -0.4
15/11/2013
6.57
 2,554,460 6.57 6.67 6.39 0 0 0
14/11/2013
6.57
 2,948,260 6.39 6.67 6.48 1,000 2,000 -0.0
13/11/2013
6.39
 3,921,960 6.30 6.48 6.30 91,000 0 0.7
12/11/2013
6.30
 4,261,370 6.57 6.76 6.30 1,000 10,000 -0.1
11/11/2013
6.57
 4,606,480 6.20 6.57 6.20 0 172,350 -1.2
08/11/2013
6.20
 3,459,480 6.02 6.30 6.02 2,000 0 0.0
07/11/2013
6.02
 4,619,880 5.93 6.30 5.93 0 5,000 -0.0
06/11/2013
5.93
 1,934,900 6.02 6.11 5.93 7,000 0 0.0
05/11/2013
6.02
 4,222,830 5.83 6.11 5.83 3,500 0 0.0
04/11/2013
5.83
 1,294,690 5.65 5.83 5.65 10,000 0 0.1
01/11/2013
5.65
 720,290 5.74 5.74 5.65 0 0 0
31/10/2013
5.74
 1,728,720 5.74 5.74 5.56 0 0 0
30/10/2013
5.74
 778,610 5.74 5.83 5.65 0 20,000 -0.1
29/10/2013
5.74
 1,373,790 5.74 5.74 5.56 0 3,780 -0.0
28/10/2013
5.74
 1,771,810 5.83 5.93 5.65 0 0 0
25/10/2013
5.83
 1,511,610 5.74 5.83 5.65 4,600 0 0.0
24/10/2013
5.74
 2,080,730 5.93 6.02 5.74 16,000 0 0.1
23/10/2013
5.93
 2,143,750 5.93 6.11 5.83 10 0 0.0
22/10/2013
5.93
 2,596,430 6.02 6.11 5.74 10 75,000 -0.5
21/10/2013
6.02
 5,522,770 5.65 6.02 5.93 10,000 430,000 -2.7
18/10/2013
5.65
 2,127,790 5.56 5.74 5.46 10,000 300,000 -1.8
17/10/2013
5.56
 1,704,930 5.56 5.74 5.46 70,000 0 0.4
16/10/2013
5.56
 1,588,120 5.56 5.65 5.56 0 0 0
15/10/2013
5.56
 1,092,380 5.46 5.65 5.46 0 0 0
14/10/2013
5.46
 952,600 5.56 5.65 5.46 130,000 0 0.8
11/10/2013
5.56
 2,020,690 5.46 5.65 5.56 500,000 10,000 2.9
10/10/2013
5.46
 2,271,250 5.74 5.83 5.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |