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) 		-0.21 -7.42% 69,345,300 2,010,100 5.4
2.41
2.83
2.59
2 tháng
(2026-01-16) 		-0.27 -9.34% 157,531,100 1,298,600 3.5
2.41
2.96
2.59
3 tháng
(2025-12-17) 		-0.50 -16.03% 254,745,800 1,198,600 3.0
2.41
3.12
2.59
6 tháng
(2025-09-18) 		-1.18 -31.05% 597,260,100 347,900 0.1
2.41
3.84
2.59
12 tháng
(2025-03-24) 		-0.85 -24.50% 1,719,854,200 -249,488 -13.6
2.41
4.20
2.59
24 tháng
(2024-03-27) 		-1.90 -42.04% 2,602,945,000 -1,629,958 -20.1
2.41
4.52
2.59
36 tháng
(2023-04-03) 		-1.28 -32.82% 5,324,701,700 -771,540 -16.7
2.41
5.10
2.59
60 tháng
(2021-04-12) 		-1.44 -35.47% 11,902,852,100 -2,993,190 -38.3
1.61
10.50
2.59
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |