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

2.68
-0.05
(-1.83%)
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
(2026-05-13) 		0.24 9.64% 103,374,100 -946,196 0
2.41
2.81
2.68
2 tháng
(2026-04-13) 		0.09 3.41% 144,442,000 -1,081,887 0
2.41
2.81
2.68
3 tháng
(2026-03-16) 		0.11 4.20% 208,169,300 1,053,459 3.7
2.41
2.81
2.68
6 tháng
(2025-12-15) 		-0.37 -11.94% 472,147,600 1,312,859 4.1
2.41
3.16
2.68
12 tháng
(2025-06-17) 		-0.57 -17.27% 1,541,635,500 -884,651 -9.7
2.41
4.20
2.68
24 tháng
(2024-06-24) 		-1.19 -30.36% 2,435,243,500 -529,899 -14.5
2.41
4.20
2.68
36 tháng
(2023-06-28) 		-1.73 -38.79% 4,663,880,900 276,519 -11.9
2.41
5.10
2.68
60 tháng
(2021-07-08) 		-0.74 -21.33% 11,006,905,800 -2,413,931 -34.0
1.61
10.50
2.68
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/10/2011
6.79
 2,122,230 7.10 7.10 6.79 1,000 1,000 0.0
06/10/2011
7.10
 620,050 6.94 7.20 6.89 0 0 0
05/10/2011
6.94
 802,920 6.94 7.05 6.89 0 0 0
04/10/2011
6.94
 1,156,730 7.10 7.10 6.84 0 4,000 -0.1
03/10/2011
7.10
 1,289,250 7.10 7.36 7.10 1,200 0 0.0
30/09/2011
7.10
 469,130 7.41 7.51 7.10 0 0 0
29/09/2011
7.41
 1,560,590 7.20 7.56 7.05 0 0 0
28/09/2011
7.20
 2,081,420 6.89 7.20 6.94 0 0 0
27/09/2011
6.89
 730,780 6.94 7.15 6.89 0 0 0
26/09/2011
6.94
 452,110 6.94 7.15 6.89 0 0 0
23/09/2011
6.94
 429,480 7.20 7.20 6.94 0 0 0
22/09/2011
7.20
 628,420 6.89 7.20 6.79 0 0 0
21/09/2011
6.89
 1,208,420 7.20 7.41 6.84 0 0 0
20/09/2011
7.20
 1,188,380 7.56 7.56 7.20 4,000 0 0.1
19/09/2011
7.56
 1,201,890 7.25 7.56 6.94 0 0 0
16/09/2011
7.25
 2,064,700 7.61 7.61 7.25 0 0 0
15/09/2011
7.61
 1,984,640 7.72 7.72 7.36 0 0 0
14/09/2011
7.72
 1,556,870 8.08 8.13 7.72 0 1,000 -0.0
13/09/2011
8.08
 2,466,880 7.72 8.08 7.61 0 0 0
12/09/2011
7.72
 2,675,060 7.36 7.72 7.56 900 0 0.0
09/09/2011
7.36
 137,200 7.05 7.36 7.36 0 1,200 -0.0
08/09/2011
7.05
 43,030 6.74 7.05 7.05 0 0 0
07/09/2011
6.74
 1,555,490 6.43 6.74 6.43 0 0 0
06/09/2011
6.43
 897,320 6.69 6.74 6.38 0 0 0
05/09/2011
6.69
 905,560 6.89 6.94 6.58 0 0 0
01/09/2011
6.89
 740,250 6.94 7.15 6.79 1,000 0 0.0
31/08/2011
6.94
 1,126,700 6.89 7.20 6.69 0 0 0
30/08/2011
6.89
 1,900,930 7.10 7.20 6.79 0 100 -0.0
29/08/2011
7.10
 1,007,310 6.79 7.10 6.74 0 0 0
26/08/2011
6.79
 1,119,750 6.48 6.79 6.38 0 0 0
25/08/2011
6.48
 1,050,770 6.17 6.48 6.07 0 0 0
24/08/2011
6.17
 1,489,430 5.92 6.17 6.02 0 0 0
23/08/2011
5.92
 482,590 5.97 6.07 5.81 0 0 0
22/08/2011
5.97
 677,270 5.71 5.97 5.66 0 0 0
19/08/2011
5.71
 418,700 5.86 5.86 5.61 0 0 0
18/08/2011
5.86
 258,100 5.86 6.07 5.81 0 0 0
17/08/2011
5.86
 113,290 5.71 5.86 5.66 0 0 0
16/08/2011
5.71
 299,750 5.76 5.86 5.71 0 0 0
15/08/2011
5.76
 376,190 5.76 5.81 5.66 0 0 0
12/08/2011
5.76
 199,850 5.61 5.76 5.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |