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

2.78
0.01
(0.36%)
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)
01/04/2011
19.34
 122,060 19.03 19.34 18.52 0 0 0
31/03/2011
19.03
 72,000 19.03 19.03 18.78 0 0 0
30/03/2011
19.03
 78,200 19.14 19.14 18.26 0 0 0
29/03/2011
19.14
 144,050 19.19 19.19 18.67 0 0 0
28/03/2011
19.19
 119,180 19.19 19.19 19.03 0 0 0
25/03/2011
19.19
 137,420 19.34 19.50 19.03 0 0 0
24/03/2011
19.34
 194,020 19.60 19.70 19.14 0 0 0
23/03/2011
19.60
 125,640 19.60 19.96 19.55 0 0 0
22/03/2011
19.60
 89,530 20.37 20.37 19.60 0 0 0
21/03/2011
20.37
 315,730 20.32 21.09 19.80 0 0 0
18/03/2011
20.32
 231,840 19.80 20.32 19.80 0 0 0
17/03/2011
19.80
 195,920 19.55 20.27 19.55 0 0 0
16/03/2011
19.55
 137,350 19.24 19.80 19.03 0 0 0
15/03/2011
19.24
 112,760 19.55 19.55 18.78 0 0 0
14/03/2011
19.55
 90,210 20.52 20.78 19.55 0 0 0
11/03/2011
20.52
 124,530 19.70 20.58 20.01 0 0 0
10/03/2011
19.70
 103,730 18.78 19.70 18.31 0 0 0
09/03/2011
18.78
 120,820 19.03 19.03 18.26 0 0 0
08/03/2011
19.03
 110,560 19.03 19.29 18.72 0 0 0
07/03/2011
19.03
 53,550 19.03 19.55 19.03 0 0 0
04/03/2011
19.03
 40,720 19.03 19.14 18.98 0 0 0
03/03/2011
19.03
 211,300 19.34 19.34 18.47 0 0 0
02/03/2011
19.34
 148,850 20.32 20.32 19.34 0 0 0
01/03/2011
20.32
 63,980 20.32 20.68 19.96 0 0 0
28/02/2011
20.32
 231,860 20.47 21.24 20.32 0 0 0
25/02/2011
20.47
 272,840 19.55 20.47 19.80 0 0 0
24/02/2011
19.55
 186,910 20.42 20.42 19.44 0 0 0
23/02/2011
20.42
 192,060 20.42 21.24 20.42 0 0 0
22/02/2011
20.42
 551,750 20.99 21.50 19.96 0 0 0
21/02/2011
20.99
 190,710 22.07 22.07 20.99 0 0 0
18/02/2011
22.07
 273,270 23.15 23.15 22.02 0 0 0
17/02/2011
23.15
 115,860 23.41 23.51 22.94 0 0 0
16/02/2011
23.41
 251,260 23.25 24.13 23.25 0 0 0
15/02/2011
23.25
 170,640 24.02 24.02 22.89 0 0 0
14/02/2011
24.02
 118,680 24.64 24.64 23.92 0 0 0
11/02/2011
24.64
 205,130 23.61 24.74 23.41 0 3,000 -0.1
10/02/2011
23.61
 165,880 23.77 23.77 23.46 0 0 0
09/02/2011
23.77
 260,680 24.74 25.15 23.77 0 1,500 -0.1
08/02/2011
24.74
 125,360 25 25.46 24.74 0 0 0
28/01/2011
25
 297,140 24.69 25.21 24.69 0 0 0
27/01/2011
24.69
 400,780 23.61 24.69 23.71 0 0 0
26/01/2011
23.61
 259,260 22.53 23.61 22.53 0 0 0
25/01/2011
22.53
 552,090 22.74 23.20 22.02 0 1,500 -0.1
24/01/2011
22.74
 214,960 23.71 24.18 22.69 0 0 0
21/01/2011
23.71
 222,060 23.77 24.54 23.56 3,000 0 0.1
20/01/2011
23.77
 466,340 22.63 23.77 23.15 0 0 0
19/01/2011
22.63
 196,730 22.74 23.10 22.12 0 0 0
18/01/2011
22.74
 659,870 21.66 22.74 21.76 3,000 0 0.1
17/01/2011
21.66
 380,430 20.63 21.66 21.09 0 0 0
14/01/2011
20.63
 395,150 19.65 20.63 19.75 0 0 0
13/01/2011
19.65
 171,340 19.50 19.86 19.29 0 0 0
12/01/2011
19.50
 211,750 18.72 19.55 18.93 0 0 0
11/01/2011
18.72
 132,160 19.03 19.39 18.67 0 0 0
10/01/2011
19.03
 108,810 19.55 19.60 19.03 0 5,000 -0.2
07/01/2011
19.55
 498,170 19.08 19.65 19.29 0 0 0
06/01/2011
19.08
 217,830 19.08 19.08 18.62 0 15,000 -0.5
05/01/2011
19.08
 244,260 19.86 20.06 19.03 0 0 0
04/01/2011
19.86
 136,800 19.86 20.73 19.55 0 0 0
31/12/2010
19.86
 275,770 19.91 20.22 19.86 0 0 0
30/12/2010
19.91
 527,740 18.98 19.91 18.78 0 0 0
29/12/2010
18.98
 460,870 19.50 19.50 18.93 0 0 0
28/12/2010
19.50
 175,180 19.60 20.06 19.39 0 0 0
27/12/2010
19.60
 279,600 18.67 19.60 19.03 10,000 0 0.4
24/12/2010
18.67
 697,760 17.80 18.67 17.80 10,000 0 0.4
23/12/2010
17.80
 671,190 17.08 17.80 16.98 0 0 0
22/12/2010
17.08
 735,540 17.75 18.52 17.08 0 0 0
21/12/2010
17.75
 782,710 17.75 18.47 16.87 55,310 0 1.8
20/12/2010
17.75
 46,740 16.92 17.75 16.36 0 0 0
17/12/2010
16.92
 193,870 16.15 16.92 15.43 0 0 0
16/12/2010
16.15
 180,230 16.87 16.87 16.05 0 0 0
15/12/2010
16.87
 233,660 16.20 16.92 15.43 0 0 0
14/12/2010
16.20
 378,200 15.95 16.20 15.43 0 0 0
13/12/2010
15.95
 215,640 15.43 16.20 15.95 0 0 0
10/12/2010
15.43
 26,170 15.07 15.43 15.07 0 0 0
09/12/2010
15.07
 17,480 15.17 15.17 15.02 0 0 0
08/12/2010
15.17
 13,410 14.71 15.38 14.71 0 0 0
07/12/2010
14.71
 15,810 15.38 16.05 14.71 0 0 0
06/12/2010
15.38
 25,760 14.66 15.38 14.66 0 0 0
03/12/2010
14.66
 33,260 15.38 15.90 14.66 0 0 0
02/12/2010
15.38
 17,970 15.95 15.95 15.17 0 0 0
01/12/2010
15.95
 21,430 15.84 16.20 15.90 0 0 0
30/11/2010
15.84
 18,060 15.69 16.46 15.69 0 0 0
29/11/2010
15.69
 17,990 15.59 15.69 14.81 0 0 0
26/11/2010
15.59
 15,470 15.69 15.74 15.53 0 0 0
25/11/2010
15.69
 15,800 15.33 15.79 15.33 0 0 0
24/11/2010
15.33
 13,460 15.28 15.74 14.56 0 0 0
23/11/2010
15.28
 13,540 14.61 15.33 13.89 0 0 0
22/11/2010
14.61
 13,750 15.28 15.38 14.61 0 0 0
19/11/2010
15.28
 15,110 15.23 15.90 15.28 0 0 0
18/11/2010
15.23
 14,290 14.92 15.43 14.92 0 0 0
17/11/2010
14.92
 15,360 14.81 15.43 14.81 0 0 0
16/11/2010
14.81
 15,050 14.76 15.48 14.66 0 0 0
15/11/2010
14.76
 12,850 14.87 14.87 14.76 0 0 0
12/11/2010
14.87
 10,520 14.81 14.92 14.87 0 0 0
11/11/2010
14.81
 16,960 15.38 15.38 14.66 0 0 0
10/11/2010
15.38
 18,800 15.64 15.64 14.92 0 0 0
09/11/2010
15.64
 20,100 15.12 15.64 14.66 0 0 0
08/11/2010
15.12
 5,120 15.12 15.12 15.12 0 0 0
05/11/2010
15.12
 24,090 15.23 15.23 14.97 0 0 0
04/11/2010
15.23
 940 15.28 15.28 15.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |