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)
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
16/01/2012
2.16
 518,830 2.21 2.31 2.16 0 0 0
13/01/2012
2.21
 120,360 2.21 2.26 2.21 0 0 0
12/01/2012
2.21
 248,450 2.26 2.31 2.16 100 0 0.0
11/01/2012
2.26
 102,250 2.31 2.37 2.26 0 0 0
10/01/2012
2.31
 143,420 2.26 2.37 2.26 0 0 0
09/01/2012
2.26
 237,170 2.31 2.31 2.21 0 0 0
06/01/2012
2.31
 181,750 2.42 2.42 2.31 0 0 0
05/01/2012
2.42
 90,090 2.52 2.57 2.42 0 0 0
04/01/2012
2.52
 296,590 2.52 2.62 2.47 0 0 0
03/01/2012
2.52
 349,010 2.42 2.52 2.42 0 0 0
30/12/2011
2.42
 734,500 2.31 2.42 2.21 0 0 0
29/12/2011
2.31
 315,830 2.42 2.42 2.31 0 0 0
28/12/2011
2.42
 561,000 2.52 2.52 2.42 0 0 0
27/12/2011
2.52
 40,050 2.62 2.62 2.52 0 0 0
26/12/2011
2.62
 468,040 2.73 2.73 2.62 0 0 0
23/12/2011
2.73
 61,250 2.83 2.83 2.73 0 0 0
22/12/2011
2.83
 683,080 2.93 2.93 2.83 0 0 0
21/12/2011
2.93
 580,130 3.09 3.09 2.93 0 0 0
20/12/2011
3.09
 405,580 3.24 3.24 3.09 0 0 0
19/12/2011
3.24
 207,960 3.40 3.40 3.24 0 0 0
16/12/2011
3.40
 1,085,670 3.34 3.50 3.34 0 0 0
15/12/2011
3.34
 685,980 3.34 3.40 3.19 0 0 0
14/12/2011
3.34
 1,242,270 3.19 3.34 3.09 0 900 -0.0
13/12/2011
3.19
 609,590 3.24 3.24 3.09 0 0 0
12/12/2011
3.24
 284,040 3.40 3.40 3.24 6,060 0 0.0
09/12/2011
3.40
 982,050 3.40 3.40 3.29 0 0 0
08/12/2011
3.40
 402,660 3.29 3.45 3.29 0 0 0
07/12/2011
3.29
 271,900 3.40 3.40 3.24 0 0 0
06/12/2011
3.40
 580,600 3.55 3.65 3.40 0 0 0
05/12/2011
3.55
 558,140 3.40 3.55 3.45 0 0 0
02/12/2011
3.40
 336,680 3.29 3.45 3.29 0 0 0
01/12/2011
3.29
 298,380 3.40 3.45 3.24 0 0 0
30/11/2011
3.40
 775,820 3.55 3.55 3.40 0 0 0
29/11/2011
3.55
 930,470 3.50 3.65 3.50 0 0 0
28/11/2011
3.50
 526,950 3.34 3.50 3.40 0 0 0
25/11/2011
3.34
 506,570 3.34 3.34 3.24 0 0 0
24/11/2011
3.34
 731,820 3.24 3.34 3.14 0 0 0
23/11/2011
3.24
 850,940 3.24 3.40 3.19 0 50,000 -0.3
22/11/2011
3.24
 266,760 3.40 3.40 3.24 0 0 0
21/11/2011
3.40
 399,140 3.55 3.55 3.40 10,000 0 0.1
18/11/2011
3.55
 981,210 3.70 3.70 3.55 12,100 0 0.1
17/11/2011
3.70
 711,900 3.86 3.86 3.70 6,370 0 0.0
16/11/2011
3.86
 959,820 3.76 3.91 3.65 13,630 30 0.1
15/11/2011
3.76
 3,772,470 3.91 3.91 3.76 0 57,460 -0.4
14/11/2011
3.91
 275,150 4.12 4.12 3.91 0 0 0
11/11/2011
4.12
 132,690 4.32 4.32 4.12 10,000 0 0.1
10/11/2011
4.32
 802,120 4.53 4.53 4.32 0 0 0
09/11/2011
4.53
 1,818,750 4.73 4.73 4.53 0 0 0
08/11/2011
4.73
 962,000 4.84 4.84 4.63 0 0 0
07/11/2011
4.84
 985,470 4.99 4.99 4.78 2,150 0 0.0
04/11/2011
4.99
 1,734,920 5.04 5.04 4.84 10,000 0 0.1
03/11/2011
5.04
 875,150 4.94 5.04 4.84 0 0 0
02/11/2011
4.94
 915,800 5.14 5.14 4.89 40,000 0 0.4
01/11/2011
5.14
 1,249,180 5.40 5.40 5.14 0 0 0
31/10/2011
5.40
 1,994,490 5.25 5.50 5.35 30 1,470 -0.0
28/10/2011
5.25
 2,516,280 5.04 5.25 5.09 0 0 0
27/10/2011
5.04
 1,922,920 5.09 5.09 4.89 0 0 0
26/10/2011
5.09
 1,559,350 5.25 5.25 4.99 0 0 0
25/10/2011
5.25
 512,890 5.25 5.30 5.14 0 0 0
24/10/2011
5.25
 1,290,540 5.40 5.56 5.14 470 0 0.0
21/10/2011
5.40
 1,117,110 5.20 5.45 5.14 0 0 0
20/10/2011
5.20
 501,880 5.30 5.35 5.14 0 0 0
19/10/2011
5.30
 1,060,600 5.40 5.50 5.14 3,470 0 0.0
18/10/2011
5.40
 589,870 5.66 5.66 5.40 0 0 0
17/10/2011
5.66
 690,530 5.92 5.92 5.66 5,370 0 0.1
14/10/2011
5.92
 1,727,790 5.66 5.92 5.56 0 0 0
13/10/2011
5.66
 2,257,520 5.86 5.86 5.61 0 0 0
12/10/2011
5.86
 331,640 6.17 6.17 5.86 0 0 0
11/10/2011
6.17
 1,421,620 6.48 6.48 6.17 1,000 200 0.0
10/10/2011
6.48
 563,980 6.79 6.89 6.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |