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

2.11
-0.02
(-0.94%)
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
(2026-06-29) 		-0.45 -17.72% 40,382,900 97,902 0
2.09
2.54
2.13
2 tháng
(2026-05-29) 		-0.32 -13.28% 154,968,600 -211,293 0
2.09
2.81
2.13
3 tháng
(2026-04-29) 		-0.52 -19.92% 196,773,300 -2,116,084 0
2.09
2.81
2.13
6 tháng
(2026-01-29) 		-0.71 -25.36% 394,118,500 1,780,962 7.7
2.09
2.89
2.13
12 tháng
(2025-08-04) 		-1.86 -47.09% 1,212,901,800 -3,592,238 -11.1
2.09
4.20
2.13
24 tháng
(2024-08-07) 		-1.50 -41.78% 2,414,093,600 -509,596 -11.7
2.09
4.20
2.13
36 tháng
(2023-08-14) 		-2.72 -56.55% 4,296,796,700 -1,222,778 -15.5
2.09
4.97
2.13
60 tháng
(2021-08-23) 		-1.20 -36.47% 10,828,736,900 -2,762,328 -32.3
1.61
10.50
2.13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/12/2012
3.16
 422,820 3.09 3.16 3.01 0 6,000 -0.0
03/12/2012
3.09
 146,560 3.09 3.09 3.01 0 0 0
30/11/2012
3.09
 266,890 3.16 3.16 3.01 0 0 0
29/11/2012
3.16
 273,550 3.09 3.16 3.01 0 0 0
28/11/2012
3.09
 462,640 3.09 3.16 3.09 0 0 0
27/11/2012
3.09
 298,960 3.01 3.09 3.01 0 0 0
26/11/2012
3.01
 192,560 3.09 3.09 3.01 0 0 0
23/11/2012
3.09
 718,500 3.16 3.16 3.01 6,000 0 0.0
22/11/2012
3.16
 202,590 3.09 3.16 3.01 0 0 0
21/11/2012
3.09
 265,440 3.09 3.16 3.09 0 0 0
20/11/2012
3.09
 313,510 3.01 3.09 3.01 0 0 0
19/11/2012
3.01
 195,470 3.09 3.16 3.01 0 0 0
16/11/2012
3.09
 432,130 3.09 3.16 3.01 0 0 0
15/11/2012
3.09
 598,370 3.24 3.24 3.09 0 0 0
14/11/2012
3.24
 485,720 3.24 3.24 3.16 0 0 0
13/11/2012
3.24
 469,680 3.40 3.40 3.24 1,800 0 0.0
12/11/2012
3.40
 696,970 3.47 3.47 3.32 0 0 0
09/11/2012
3.47
 734,190 3.32 3.47 3.32 0 0 0
08/11/2012
3.32
 514,280 3.32 3.40 3.24 0 0 0
07/11/2012
3.32
 646,350 3.24 3.40 3.24 0 0 0
06/11/2012
3.24
 435,650 3.16 3.32 3.16 0 0 0
05/11/2012
3.16
 277,800 3.24 3.32 3.09 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |