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

2.81
0.03
(1.08%)
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
(2025-12-29) 		-0.28 -9.18% 96,080,900 740,900 2.1
2.77
3.06
2.78
2 tháng
(2025-11-28) 		-0.34 -10.93% 215,933,900 111,900 0.2
2.77
3.36
2.78
3 tháng
(2025-10-29) 		-0.49 -15.03% 337,562,900 -649,800 -2.4
2.77
3.36
2.78
6 tháng
(2025-07-31) 		-1.02 -26.91% 831,088,900 -4,455,300 -16.1
2.77
4.20
2.78
12 tháng
(2025-02-03) 		-0.30 -9.77% 1,724,922,000 -2,537,688 -20.6
2.54
4.20
2.78
24 tháng
(2024-02-07) 		-1.40 -33.57% 2,824,780,800 -2,373,940 -20.8
2.54
4.72
2.78
36 tháng
(2023-02-13) 		0.20 7.78% 5,642,092,400 -2,335,202 -21.3
2.54
5.10
2.78
60 tháng
(2021-02-22) 		0.16 6.13% 12,393,499,800 -7,056,690 -49.5
1.61
10.50
2.78
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/11/2012
3.24
 683,880 3.40 3.40 3.24 0 0 0
01/11/2012
3.40
 930,890 3.32 3.47 3.24 0 0 0
31/10/2012
3.32
 374,000 3.32 3.32 3.16 0 0 0
30/10/2012
3.32
 294,480 3.24 3.32 3.16 0 0 0
29/10/2012
3.24
 263,300 3.24 3.32 3.16 0 0 0
26/10/2012
3.24
 922,150 3.09 3.24 3.09 0 0 0
25/10/2012
3.09
 551,690 3.16 3.16 3.01 0 0 0
24/10/2012
3.16
 393,340 3.09 3.16 3.09 0 0 0
23/10/2012
3.09
 504,430 3.01 3.09 3.01 0 10 -0
22/10/2012
3.01
 663,160 3.09 3.09 2.93 0 0 0
19/10/2012
3.09
 764,050 3.16 3.24 3.01 0 0 0
18/10/2012
3.16
 592,010 3.09 3.24 3.09 10 0 0.0
17/10/2012
3.09
 660,970 3.01 3.09 3.09 0 0 0
16/10/2012
3.01
 251,930 2.93 3.01 3.01 0 0 0
15/10/2012
2.93
 901,160 3.01 3.09 2.93 0 0 0
12/10/2012
3.01
 1,003,360 2.93 3.01 3.01 0 50,000 -0.2
11/10/2012
2.93
 24,930 2.85 2.93 2.93 0 0 0
10/10/2012
2.85
 521,990 2.78 2.85 2.78 0 0 0
09/10/2012
2.78
 228,290 2.70 2.78 2.78 0 0 0
08/10/2012
2.70
 228,650 2.62 2.70 2.62 0 0 0
05/10/2012
2.62
 244,150 2.70 2.78 2.62 0 0 0
04/10/2012
2.70
 170,000 2.78 2.78 2.70 0 0 0
03/10/2012
2.78
 270,600 2.78 2.85 2.70 10 0 0.0
02/10/2012
2.78
 475,990 2.85 2.85 2.78 0 0 0
01/10/2012
2.85
 209,740 2.93 2.93 2.85 0 0 0
28/09/2012
2.93
 137,380 3.01 3.01 2.93 0 0 0
27/09/2012
3.01
 234,390 3.09 3.09 2.93 400 0 0.0
26/09/2012
3.09
 204,000 3.01 3.09 2.93 50,000 0 0.2
25/09/2012
3.01
 206,840 3.01 3.01 2.93 0 0 0
24/09/2012
3.01
 313,320 3.09 3.09 2.93 0 0 0
21/09/2012
3.09
 286,500 3.01 3.09 3.01 0 0 0
20/09/2012
3.01
 360,830 3.09 3.09 2.93 0 0 0
19/09/2012
3.09
 292,070 3.01 3.09 2.93 0 0 0
18/09/2012
3.01
 715,570 3.09 3.16 2.93 0 20,000 -0.1
17/09/2012
3.09
 966,770 3.01 3.09 3.01 0 30,000 -0.1
14/09/2012
3.01
 247,730 2.93 3.01 3.01 0 20,000 -0.1
13/09/2012
2.93
 437,270 2.85 2.93 2.78 0 0 0
12/09/2012
2.85
 212,500 2.85 2.93 2.85 0 0 0
11/09/2012
2.85
 1,148,570 2.93 2.93 2.85 50,000 48,000 0.0
10/09/2012
2.93
 312,210 3.01 3.01 2.93 0 0 0
07/09/2012
3.01
 485,380 3.16 3.16 3.01 0 0 0
06/09/2012
3.16
 698,070 3.16 3.16 3.01 0 0 0
05/09/2012
3.16
 764,500 3.16 3.16 3.01 20,000 0 0.1
04/09/2012
3.16
 604,130 3.24 3.24 3.09 0 0 0
31/08/2012
3.24
 634,740 3.24 3.24 3.09 0 0 0
30/08/2012
3.24
 797,040 3.24 3.32 3.09 0 0 0
29/08/2012
3.24
 700,660 3.09 3.24 3.09 0 0 0
28/08/2012
3.09
 934,390 3.09 3.09 2.93 0 0 0
27/08/2012
3.09
 657,080 3.24 3.24 3.09 0 0 0
24/08/2012
3.24
 2,019,890 3.40 3.47 3.24 1,000 0 0.0
23/08/2012
3.40
 95,890 3.55 3.55 3.40 0 0 0
22/08/2012
3.55
 1,129,780 3.70 3.70 3.55 48,000 0 0.2
21/08/2012
3.70
 983,560 3.86 3.86 3.70 0 0 0
20/08/2012
3.86
 549,940 3.94 3.94 3.86 0 10,800 -0.1
17/08/2012
3.94
 570,880 3.94 3.94 3.78 0 0 0
16/08/2012
3.94
 607,040 3.86 3.94 3.78 0 5,000 -0.0
15/08/2012
3.86
 577,780 3.86 3.94 3.86 0 0 0
14/08/2012
3.86
 524,580 3.86 3.94 3.78 0 2,000 -0.0
13/08/2012
3.86
 501,480 3.86 3.86 3.78 0 0 0
10/08/2012
3.86
 848,480 3.94 3.94 3.78 0 0 0
09/08/2012
3.94
 693,670 3.94 4.01 3.86 0 0 0
08/08/2012
3.94
 581,130 3.86 3.94 3.86 7,000 0 0.0
07/08/2012
3.86
 655,340 3.86 3.94 3.78 8,800 0 0.0
06/08/2012
3.86
 738,030 3.70 3.86 3.86 0 0 0
03/08/2012
3.70
 469,590 3.70 3.86 3.70 0 0 0
02/08/2012
3.70
 413,290 3.70 3.86 3.70 0 100 -0.0
01/08/2012
3.70
 918,560 3.86 3.86 3.70 0 0 0
31/07/2012
3.86
 316,520 3.86 3.94 3.86 0 42,400 -0.2
30/07/2012
3.86
 237,570 3.86 3.94 3.78 0 0 0
27/07/2012
3.86
 561,510 4.01 4.01 3.86 0 0 0
26/07/2012
4.01
 403,890 3.86 4.01 3.94 0 0 0
25/07/2012
3.86
 1,574,430 4.01 4.01 3.86 0 0 0
24/07/2012
4.01
 1,033,520 4.17 4.17 4.01 0 0 0
23/07/2012
4.17
 1,531,760 4.24 4.32 4.17 0 0 0
20/07/2012
4.24
 417,840 4.09 4.24 4.24 0 0 0
19/07/2012
4.09
 1,517,090 3.94 4.09 4.01 0 0 0
18/07/2012
3.94
 506,010 4.01 4.09 3.86 0 0 0
17/07/2012
4.01
 324,970 3.86 4.01 3.78 4,000 0 0.0
16/07/2012
3.86
 622,690 3.94 4.01 3.86 0 0 0
13/07/2012
3.94
 994,560 3.78 3.94 3.78 0 0 0
12/07/2012
3.78
 263,100 3.78 3.86 3.70 0 0 0
11/07/2012
3.78
 284,690 3.86 3.86 3.70 0 0 0
10/07/2012
3.86
 504,900 3.78 3.86 3.63 0 27,390 -0.1
09/07/2012
3.78
 401,180 3.94 3.94 3.78 0 0 0
06/07/2012
3.94
 604,520 3.86 4.01 3.78 1,000 73,860 -0.4
05/07/2012
3.86
 771,490 3.70 3.86 3.55 0 6,500 -0.0
04/07/2012
3.70
 557,530 3.78 3.86 3.63 0 0 0
03/07/2012
3.78
 632,360 3.86 3.86 3.70 0 5,830 -0.0
02/07/2012
3.86
 459,080 3.86 3.94 3.78 150 0 0.0
29/06/2012
3.86
 391,850 3.86 4.01 3.86 1,000 1,000 0.0
28/06/2012
3.86
 751,460 3.78 3.94 3.78 0 10,000 -0.1
27/06/2012
3.78
 777,960 3.86 4.01 3.78 2,000 1,000 0.0
26/06/2012
3.86
 580,820 3.86 3.94 3.78 5,220 0 0.0
25/06/2012
3.86
 1,155,140 4.01 4.17 3.86 75,340 1,100 0.4
22/06/2012
4.01
 966,760 4.17 4.17 4.01 6,000 0 0.0
21/06/2012
4.17
 626,350 4.32 4.40 4.17 0 0 0
20/06/2012
4.32
 638,710 4.24 4.32 4.17 7,000 0 0.0
19/06/2012
4.24
 1,438,340 4.40 4.40 4.24 0 2,000 -0.0
18/06/2012
4.40
 1,544,190 4.32 4.48 4.32 0 2,000 -0.0
15/06/2012
4.32
 585,420 4.17 4.32 4.24 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |