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

2.83
0.05
(1.80%)
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)
14/06/2012
4.17
 979,280 4.24 4.40 4.17 6,100 0 0.0
13/06/2012
4.24
 1,392,480 4.32 4.32 4.17 0 0 0
12/06/2012
4.32
 1,742,280 4.48 4.48 4.32 0 0 0
11/06/2012
4.48
 1,794,590 4.40 4.55 4.40 0 2,600 -0.0
08/06/2012
4.40
 2,292,090 4.24 4.40 4.32 8,100 0 0.0
07/06/2012
4.24
 1,173,660 4.09 4.24 4.17 5,300 0 0.0
06/06/2012
4.09
 1,535,870 3.94 4.09 3.86 0 0 0
05/06/2012
3.94
 775,330 3.78 3.94 3.70 900 0 0.0
04/06/2012
3.78
 1,542,900 3.94 3.94 3.78 0 0 0
01/06/2012
3.94
 809,150 4.01 4.09 3.86 0 0 0
31/05/2012
4.01
 1,808,180 4.17 4.17 4.01 0 0 0
30/05/2012
4.17
 692,730 4.24 4.40 4.17 1,500 0 0.0
29/05/2012
4.24
 924,030 4.32 4.32 4.17 300 1,000 -0.0
28/05/2012
4.32
 1,395,010 4.32 4.48 4.24 1,000 3,000 -0.0
25/05/2012
4.32
 1,184,110 4.17 4.32 4.17 8,000 35,000 -0.1
24/05/2012
4.17
 1,100,510 4.32 4.32 4.17 0 0 0
23/05/2012
4.32
 868,510 4.48 4.48 4.32 1,000 0 0.0
22/05/2012
4.48
 1,850,770 4.55 4.71 4.40 46,000 5,000 0.2
21/05/2012
4.55
 2,878,660 4.40 4.55 4.24 11,000 5,000 0.0
18/05/2012
4.40
 379,980 4.63 4.63 4.40 500 0 0.0
17/05/2012
4.63
 2,054,240 4.86 4.94 4.63 5,000 4,000 0.0
16/05/2012
4.86
 2,653,080 5.09 5.09 4.86 0 21,300 -0.1
15/05/2012
5.09
 1,275,040 5.32 5.32 5.09 20,000 5,150 0.1
14/05/2012
5.32
 1,030,350 5.56 5.56 5.32 600 0 0.0
11/05/2012
5.56
 2,671,590 5.79 5.94 5.56 0 9,400 -0.1
10/05/2012
5.79
 3,030,180 5.56 5.79 5.63 7,950 1,000 0.1
09/05/2012
5.56
 3,449,520 5.32 5.56 5.25 13,000 10,000 0.0
08/05/2012
5.32
 3,454,540 5.40 5.56 5.25 0 0 0
07/05/2012
5.40
 2,214,620 5.17 5.40 5.17 5,000 30,000 -0.2
04/05/2012
5.17
 2,543,510 4.94 5.17 5.02 0 0 0
03/05/2012
4.94
 1,122,150 4.86 5.09 4.78 7,000 10 0.0
02/05/2012
4.86
 2,673,660 4.63 4.86 4.63 11,000 0 0.1
27/04/2012
4.63
 2,190,620 4.71 4.71 4.48 3,000 6,000 -0.0
26/04/2012
4.71
 1,163,370 4.71 4.86 4.63 0 13,000 -0.1
25/04/2012
4.71
 812,290 4.55 4.71 4.63 10 15,000 -0.1
24/04/2012
4.55
 1,066,980 4.55 4.63 4.40 0 0 0
23/04/2012
4.55
 1,612,620 4.40 4.55 4.40 0 0 0
20/04/2012
4.40
 1,926,930 4.63 4.63 4.40 5,000 5,000 -0.0
19/04/2012
4.63
 3,160,790 4.86 5.02 4.63 11,000 710 0.1
18/04/2012
4.86
 1,415,090 4.63 4.86 4.71 25,000 0 0.2
17/04/2012
4.63
 667,630 4.48 4.63 4.55 6,000 0 0.0
16/04/2012
4.48
 1,136,750 4.32 4.48 4.24 1,000 0 0.0
13/04/2012
4.32
 5,228,240 4.17 4.32 4.17 9,000 53,980 -0.3
12/04/2012
4.17
 589,860 4.01 4.17 4.17 0 0 0
11/04/2012
4.01
 1,423,950 3.86 4.01 3.94 0 0 0
10/04/2012
3.86
 833,060 4.01 4.09 3.86 0 0 0
09/04/2012
4.01
 600,220 3.86 4.01 3.86 700 0 0.0
06/04/2012
3.86
 1,226,900 3.70 3.86 3.78 0 19,990 -0.1
05/04/2012
3.70
 1,085,950 3.86 3.94 3.70 0 3,000 -0.0
04/04/2012
3.86
 1,028,080 4.01 4.09 3.86 0 0 0
03/04/2012
4.01
 584,560 3.94 4.09 3.78 1,000 1,300 -0.0
30/03/2012
3.94
 661,950 4.09 4.09 3.94 0 15,000 -0.1
29/03/2012
4.09
 899,200 4.24 4.32 4.09 0 0 0
28/03/2012
4.24
 866,430 4.32 4.40 4.17 3,000 0 0.0
27/03/2012
4.32
 1,556,100 4.32 4.48 4.32 69,970 0 0.4
26/03/2012
4.32
 1,862,310 4.17 4.32 4.24 0 0 0
23/03/2012
4.17
 74,760 4.01 4.17 4.17 0 0 0
22/03/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
22/03/2012
4.01
 60,730 3.86 4.01 4.01 0 17,000 -0.1
21/03/2012
3.86
 1,473,180 3.76 3.86 3.70 8,500 0 0.1
20/03/2012
3.76
 2,035,710 3.76 3.76 3.60 10 0 0
19/03/2012
3.76
 1,752,580 3.91 3.96 3.76 11,000 0 0.1
16/03/2012
3.91
 215,780 3.76 3.91 3.91 0 0 0
15/03/2012
3.76
 1,252,500 3.60 3.76 3.65 0 0 0
14/03/2012
3.60
 1,664,440 3.45 3.60 3.40 0 0 0
13/03/2012
3.45
 792,730 3.34 3.50 3.34 0 0 0
12/03/2012
3.34
 1,108,440 3.40 3.40 3.24 12,000 0 0.1
09/03/2012
3.40
 997,400 3.24 3.40 3.29 5,000 0 0.0
08/03/2012
3.24
 1,350,600 3.09 3.24 3.09 0 0 0
07/03/2012
3.09
 1,001,920 2.98 3.09 2.88 0 5,000 -0.0
06/03/2012
2.98
 1,330,560 3.14 3.29 2.98 0 0 0
05/03/2012
3.14
 216,870 3.03 3.14 3.14 0 0 0
02/03/2012
3.03
 716,450 2.93 3.03 2.88 0 5,000 -0.0
01/03/2012
2.93
 575,050 2.93 2.98 2.83 0 0 0
29/02/2012
2.93
 806,490 2.88 2.98 2.83 7,500 0 0.0
28/02/2012
2.88
 1,386,540 2.98 3.09 2.88 5,050 11,800 -0.0
27/02/2012
2.98
 490,350 2.88 2.98 2.88 0 0 0
24/02/2012
2.88
 1,078,490 2.83 2.93 2.88 5,000 0 0.0
23/02/2012
2.83
 407,840 2.73 2.83 2.78 0 0 0
22/02/2012
2.73
 825,750 2.62 2.73 2.57 0 0 0
21/02/2012
2.62
 980,770 2.57 2.67 2.57 2,000 1,500 0.0
20/02/2012
2.57
 798,600 2.47 2.57 2.52 0 0 0
17/02/2012
2.47
 370,230 2.42 2.52 2.42 1,000 0 0.0
16/02/2012
2.42
 300,620 2.47 2.47 2.37 0 0 0
15/02/2012
2.47
 280,870 2.47 2.47 2.37 0 0 0
14/02/2012
2.47
 341,410 2.42 2.47 2.37 0 10,000 -0.0
13/02/2012
2.42
 474,910 2.52 2.52 2.42 0 0 0
10/02/2012
2.52
 186,330 2.62 2.62 2.52 0 0 0
09/02/2012
2.62
 416,160 2.62 2.67 2.52 0 30,000 -0.2
08/02/2012
2.62
 379,120 2.57 2.67 2.57 2,000 0 0.0
07/02/2012
2.57
 255,860 2.52 2.57 2.42 0 0 0
06/02/2012
2.52
 341,560 2.57 2.57 2.47 0 0 0
03/02/2012
2.57
 658,400 2.57 2.67 2.47 1,500 0 0.0
02/02/2012
2.57
 254,070 2.47 2.57 2.47 0 0 0
01/02/2012
2.47
 246,460 2.42 2.47 2.37 10,000 0 0.0
31/01/2012
2.42
 530,290 2.42 2.52 2.42 0 0 0
30/01/2012
2.42
 432,450 2.31 2.42 2.31 0 0 0
20/01/2012
2.31
 287,040 2.21 2.31 2.31 10,000 0 0.0
19/01/2012
2.21
 131,520 2.11 2.21 2.16 0 0 0
18/01/2012
2.11
 614,710 2.21 2.21 2.11 0 0 0
17/01/2012
2.21
 268,230 2.16 2.26 2.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |