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

2.68
-0.05
(-1.83%)
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
(2026-05-13) 		0.24 9.64% 103,374,100 -946,196 0
2.41
2.81
2.68
2 tháng
(2026-04-13) 		0.09 3.41% 144,442,000 -1,081,887 0
2.41
2.81
2.68
3 tháng
(2026-03-16) 		0.11 4.20% 208,169,300 1,053,459 3.7
2.41
2.81
2.68
6 tháng
(2025-12-15) 		-0.37 -11.94% 472,147,600 1,312,859 4.1
2.41
3.16
2.68
12 tháng
(2025-06-17) 		-0.57 -17.27% 1,541,635,500 -884,651 -9.7
2.41
4.20
2.68
24 tháng
(2024-06-24) 		-1.19 -30.36% 2,435,243,500 -529,899 -14.5
2.41
4.20
2.68
36 tháng
(2023-06-28) 		-1.73 -38.79% 4,663,880,900 276,519 -11.9
2.41
5.10
2.68
60 tháng
(2021-07-08) 		-0.74 -21.33% 11,006,905,800 -2,413,931 -34.0
1.61
10.50
2.68
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/08/2013
5.46
 982,280 5.56 5.56 5.37 150,000 0 0.9
09/08/2013
5.56
 553,360 5.46 5.65 5.46 0 10,000 -0.1
08/08/2013
5.46
 1,981,340 5.56 5.56 5.46 400,000 15,000 2.3
07/08/2013
5.56
 1,027,530 5.65 5.74 5.46 0 0 0
06/08/2013
5.65
 860,580 5.56 5.65 5.46 0 0 0
05/08/2013
5.56
 2,250,090 5.46 5.74 5.46 25,000 27,630 -0.0
02/08/2013
5.46
 1,678,930 5.19 5.46 5.19 0 0 0
01/08/2013
5.19
 1,010,420 5.09 5.28 5 0 15,600 -0.1
31/07/2013
5.09
 944,270 5.09 5.19 5 0 0 0
30/07/2013
5.09
 1,306,760 5.19 5.28 5 0 0 0
29/07/2013
5.19
 1,688,510 5.46 5.46 5.09 0 0 0
26/07/2013
5.46
 1,075,150 5.46 5.56 5.37 0 0 0
25/07/2013
5.46
 1,680,800 5.46 5.74 5.46 0 0 0
24/07/2013
5.46
 2,865,450 5.74 5.74 5.37 0 35,000 -0.2
23/07/2013
5.74
 1,378,630 6.02 6.02 5.74 0 160,000 -1.0
22/07/2013
6.02
 1,935,770 6.20 6.20 5.93 0 0 0
19/07/2013
6.20
 1,417,680 6.20 6.30 6.11 0 0 0
18/07/2013
6.20
 2,813,940 6.30 6.30 6.11 0 0 0
17/07/2013
6.30
 1,757,730 6.20 6.39 6.02 0 0 0
16/07/2013
6.20
 1,021,180 6.20 6.30 6.11 0 39,000 -0.3
15/07/2013
6.20
 1,569,350 6.30 6.39 6.11 1,000 0 0.0
12/07/2013
6.30
 1,700,700 6.02 6.30 6.11 35,000 0 0.2
11/07/2013
6.02
 2,065,740 6.02 6.02 5.93 0 5,300 -0.0
10/07/2013
6.02
 1,556,420 6.02 6.11 5.93 0 0 0
09/07/2013
6.02
 1,311,230 6.02 6.11 5.93 100 0 0.0
08/07/2013
6.02
 1,258,470 6.30 6.30 6.02 40 0 0.0
05/07/2013
6.30
 1,257,980 6.30 6.39 6.20 4,500 0 0.0
04/07/2013
6.30
 2,206,180 6.11 6.39 6.02 1,000 0 0.0
03/07/2013
6.11
 954,980 6.20 6.30 6.11 1,000 0 0.0
02/07/2013
6.20
 1,202,830 5.93 6.30 6.02 0 0 0
01/07/2013
5.93
 833,360 6.11 6.11 5.93 0 100 -0.0
28/06/2013
6.11
 1,716,550 6.30 6.30 6.11 100 0 0.0
27/06/2013
6.30
 1,489,110 6.30 6.48 6.20 60 0 0.0
26/06/2013
6.30
 1,918,220 6.11 6.48 6.02 0 2,000 -0.0
25/06/2013
6.11
 3,690,450 6.48 6.48 6.11 2,000 0 0.0
24/06/2013
6.48
 1,094,510 6.67 6.76 6.39 0 0 0
21/06/2013
6.67
 2,920,580 6.48 6.67 6.30 690,000 0 4.7
20/06/2013
6.48
 2,408,660 6.85 6.85 6.48 0 0 0
19/06/2013
6.85
 2,747,290 6.76 6.94 6.67 0 580,000 -4.3
18/06/2013
6.76
 1,547,740 6.94 7.04 6.67 0 0 0
17/06/2013
6.94
 2,392,290 6.94 7.22 6.76 0 113,000 -0.8
14/06/2013
6.94
 3,028,050 6.57 6.94 6.67 580,000 0 4.4
13/06/2013
6.57
 2,832,250 6.57 6.67 6.30 0 275,000 -1.9
12/06/2013
6.57
 2,415,030 6.48 6.76 6.48 2,000 0 0.0
11/06/2013
6.48
 3,705,930 6.48 6.85 6.39 0 0 0
10/06/2013
6.48
 2,662,750 6.20 6.57 6.30 5,000 140,080 -0.9
07/06/2013
6.20
 4,227,840 5.83 6.20 5.93 18,000 169,920 -1.0
06/06/2013
5.83
 3,518,290 5.56 5.93 5.46 0 30,000 -0.2
05/06/2013
5.56
 942,190 5.46 5.56 5.37 2,270 0 0.0
04/06/2013
5.46
 1,147,690 5.56 5.65 5.46 0 0 0
03/06/2013
5.56
 2,726,240 5.28 5.56 5.28 0 1,990 -0.0
31/05/2013
5.28
 1,854,710 5.46 5.56 5.28 0 0 0
30/05/2013
5.46
 1,561,740 5.37 5.46 5.28 0 0 0
29/05/2013
5.37
 2,747,690 5.46 5.56 5.28 0 0 0
28/05/2013
5.46
 2,438,760 5.37 5.56 5.37 0 5,000 -0.0
27/05/2013
5.37
 2,663,100 5.09 5.37 5.19 20,000 238,000 -1.3
24/05/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
24/05/2013
5.09
 2,818,130 4.79 5.09 4.91 0 0 0
23/05/2013
4.78
 3,012,520 4.71 4.86 4.71 38,000 1,000,000 -5.9
22/05/2013
4.71
 2,338,750 4.71 4.94 4.63 400,000 368,790 0.2
21/05/2013
4.71
 2,212,290 4.71 4.78 4.63 0 31,210 -0.2
20/05/2013
4.71
 1,579,180 4.63 4.71 4.55 5,000 0 0.0
17/05/2013
4.63
 830,690 4.71 4.71 4.55 0 37,520 -0.2
16/05/2013
4.71
 2,594,370 4.48 4.78 4.48 0 96,540 -0.6
15/05/2013
4.48
 1,574,320 4.40 4.55 4.32 10,000 19,940 -0.1
14/05/2013
4.40
 1,648,110 4.48 4.48 4.24 0 100,000 -0.6
13/05/2013
4.48
 1,147,070 4.40 4.55 4.40 35,000 100,000 -0.4
10/05/2013
4.40
 1,458,090 4.40 4.48 4.32 0 50,000 -0.3
09/05/2013
4.40
 1,950,210 4.24 4.48 4.24 0 15,000 -0.1
08/05/2013
4.24
 1,371,240 4.40 4.48 4.24 11,000 0 0.1
07/05/2013
4.40
 6,156,230 4.17 4.40 4.24 1,400,000 31,000 7.8
06/05/2013
4.17
 353,490 3.94 4.17 4.17 97,000 0 0.5
03/05/2013
3.94
 865,920 3.70 3.94 3.86 0 0 0
02/05/2013
3.70
 517,940 3.78 3.86 3.70 0 0 0
26/04/2013
3.78
 684,550 3.94 4.01 3.78 0 0 0
25/04/2013
3.94
 1,337,710 3.70 3.94 3.78 0 0 0
24/04/2013
3.70
 372,930 3.70 3.78 3.63 0 21,000 -0.1
23/04/2013
3.70
 347,500 3.63 3.78 3.63 0 0 0
22/04/2013
3.63
 501,510 3.78 3.78 3.55 0 0 0
18/04/2013
3.78
 375,120 3.86 3.86 3.70 0 0 0
17/04/2013
3.86
 1,176,460 3.78 3.86 3.70 350,000 0 1.8
16/04/2013
3.78
 1,234,320 3.86 3.86 3.70 0 0 0
15/04/2013
3.86
 1,222,790 4.01 4.09 3.78 0 0 0
12/04/2013
4.01
 928,120 4.01 4.17 3.94 0 0 0
11/04/2013
4.01
 560,850 4.01 4.09 3.94 0 0 0
10/04/2013
4.01
 1,018,750 4.09 4.24 4.01 0 0 0
09/04/2013
4.09
 558,290 4.01 4.17 4.01 0 10,000 -0.1
08/04/2013
4.01
 880,220 4.09 4.17 4.01 0 0 0
05/04/2013
4.09
 1,003,770 4.09 4.17 3.94 0 10 -0.0
04/04/2013
4.09
 1,201,490 4.32 4.32 4.09 0 0 0
03/04/2013
4.32
 1,574,530 4.32 4.40 4.17 300,000 10,000 1.6
02/04/2013
4.32
 2,737,590 4.17 4.40 4.24 50,010 0 0.3
01/04/2013
4.17
 1,304,100 3.94 4.17 3.94 0 15,090 -0.1
29/03/2013
3.94
 930,530 3.94 4.01 3.78 0 0 0
28/03/2013
3.94
 1,033,870 4.01 4.09 3.94 0 16,500 -0.1
27/03/2013
4.01
 518,400 4.09 4.09 4.01 0 0 0
26/03/2013
4.09
 1,096,410 4.17 4.24 4.09 0 0 0
25/03/2013
4.17
 1,031,170 4.17 4.24 4.09 5,100 0 0.0
22/03/2013
4.17
 1,437,040 4.32 4.40 4.17 9,990 0 0.1
21/03/2013
4.32
 1,441,140 4.40 4.48 4.24 0 0 0
20/03/2013
4.40
 1,104,190 4.32 4.48 4.32 0 20,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |