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)
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
19/03/2013
4.32
 745,470 4.32 4.40 4.24 0 0 0
18/03/2013
4.32
 2,313,630 4.24 4.48 4.24 0 20,000 -0.1
15/03/2013
4.24
 943,860 4.32 4.40 4.24 0 0 0
14/03/2013
4.32
 1,384,250 4.17 4.32 4.17 0 0 0
13/03/2013
4.17
 1,195,630 4.32 4.40 4.17 0 0 0
12/03/2013
4.32
 987,870 4.32 4.48 4.24 0 2,000 -0.0
11/03/2013
4.32
 1,617,040 4.09 4.32 4.09 20,100 0 0.1
08/03/2013
4.09
 1,044,670 4.01 4.17 4.01 10,000 0 0.1
07/03/2013
4.01
 1,030,330 4.17 4.17 3.94 0 0 0
06/03/2013
4.17
 675,730 4.01 4.17 4.01 0 0 0
05/03/2013
4.01
 1,744,640 4.24 4.24 4.01 0 20,000 -0.1
04/03/2013
4.24
 1,744,230 4.55 4.55 4.24 5,100 34,830 -0.2
01/03/2013
4.55
 1,118,190 4.71 4.78 4.55 0 6,170 -0.0
28/02/2013
4.71
 1,316,070 4.55 4.86 4.63 100 0 0.0
27/02/2013
4.55
 1,088,280 4.48 4.63 4.24 10,000 30,000 -0.1
26/02/2013
4.48
 3,269,680 4.78 4.94 4.48 20,000 47,000 -0.2
25/02/2013
4.78
 1,100,060 4.78 4.94 4.78 0 0 0
22/02/2013
4.78
 3,691,100 4.71 5.02 4.55 10,000 0 0.1
21/02/2013
4.71
 4,406,050 4.94 5.25 4.63 0 0 0
20/02/2013
4.94
 2,794,050 4.71 5.02 4.63 92,000 0 0.6
19/02/2013
4.71
 2,230,120 4.94 5.02 4.71 0 20,000 -0.1
18/02/2013
4.94
 1,753,360 4.63 4.94 4.78 0 0 0
08/02/2013
4.63
 1,611,460 4.40 4.63 4.40 0 0 0
07/02/2013
4.40
 1,918,480 4.24 4.48 4.24 37,000 0 0.2
06/02/2013
4.24
 777,230 4.01 4.24 4.09 0 0 0
05/02/2013
4.01
 1,366,330 4.17 4.17 4.01 0 74,000 -0.4
04/02/2013
4.17
 1,391,300 4.24 4.32 4.17 0 80,000 -0.4
01/02/2013
4.24
 1,649,360 4.17 4.24 4.01 0 0 0
31/01/2013
4.17
 1,858,600 4.24 4.32 4.09 0 0 0
30/01/2013
4.24
 1,706,490 4.24 4.32 4.17 16,500 0 0.1
29/01/2013
4.24
 2,575,800 4.09 4.32 4.01 55,200 40,000 0.1
28/01/2013
4.09
 3,331,020 4.32 4.48 4.09 22,010 0 0.1
25/01/2013
4.32
 2,470,740 4.09 4.32 4.17 75,000 0 0.4
24/01/2013
4.09
 2,065,010 3.86 4.09 3.86 40,000 0 0.2
23/01/2013
3.86
 2,400,790 4.09 4.09 3.86 0 0 0
22/01/2013
4.09
 1,699,700 4.32 4.32 4.09 0 0 0
21/01/2013
4.32
 2,327,200 4.17 4.40 4.17 7,000 0 0.0
18/01/2013
4.17
 3,465,330 4.09 4.32 4.09 10,000 0 0.1
17/01/2013
4.09
 4,264,490 4.01 4.24 4.01 40,000 0 0.2
16/01/2013
4.01
 2,027,680 3.78 4.01 4.01 57,000 0 0.3
15/01/2013
3.78
 1,923,970 3.55 3.78 3.63 0 0 0
14/01/2013
3.55
 1,288,470 3.55 3.63 3.40 0 100,000 -0.5
11/01/2013
3.55
 1,549,190 3.55 3.63 3.47 15,000 0 0.1
10/01/2013
3.55
 678,170 3.55 3.63 3.40 0 0 0
09/01/2013
3.55
 1,951,370 3.70 3.78 3.55 50,000 0 0.2
08/01/2013
3.70
 1,501,750 3.63 3.78 3.63 0 0 0
07/01/2013
3.63
 1,065,010 3.63 3.78 3.55 0 0 0
04/01/2013
3.63
 1,643,940 3.70 3.78 3.55 50,000 0 0.2
03/01/2013
3.70
 1,882,460 3.78 3.94 3.63 650 30,000 -0.1
02/01/2013
3.78
 1,009,690 3.63 3.78 3.78 0 0 0
28/12/2012
3.63
 2,268,490 3.47 3.63 3.55 0 0 0
27/12/2012
3.47
 1,261,360 3.32 3.47 3.32 0 0 0
26/12/2012
3.32
 686,210 3.24 3.40 3.16 30,000 0 0.1
25/12/2012
3.24
 314,570 3.24 3.32 3.16 0 0 0
24/12/2012
3.24
 365,260 3.32 3.40 3.24 10 0 0.0
21/12/2012
3.32
 443,220 3.40 3.40 3.24 0 0 0
20/12/2012
3.40
 788,560 3.40 3.55 3.40 0 0 0
19/12/2012
3.40
 994,770 3.24 3.40 3.32 0 0 0
18/12/2012
3.24
 363,930 3.32 3.32 3.16 0 0 0
17/12/2012
3.32
 401,840 3.24 3.32 3.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |