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

2.10
-0.03
(-1.41%)
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
(2026-06-29) 		-0.45 -17.72% 40,382,900 97,902 0
2.09
2.54
2.13
2 tháng
(2026-05-29) 		-0.32 -13.28% 154,968,600 -211,293 0
2.09
2.81
2.13
3 tháng
(2026-04-29) 		-0.52 -19.92% 196,773,300 -2,116,084 0
2.09
2.81
2.13
6 tháng
(2026-01-29) 		-0.71 -25.36% 394,118,500 1,780,962 7.7
2.09
2.89
2.13
12 tháng
(2025-08-04) 		-1.86 -47.09% 1,212,901,800 -3,592,238 -11.1
2.09
4.20
2.13
24 tháng
(2024-08-07) 		-1.50 -41.78% 2,414,093,600 -509,596 -11.7
2.09
4.20
2.13
36 tháng
(2023-08-14) 		-2.72 -56.55% 4,296,796,700 -1,222,778 -15.5
2.09
4.97
2.13
60 tháng
(2021-08-23) 		-1.20 -36.47% 10,828,736,900 -2,762,328 -32.3
1.61
10.50
2.13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/05/2011
19.86
 165,870 19.75 20.06 19.80 0 0 0
06/05/2011
19.75
 80,000 19.80 20.01 19.60 0 0 0
05/05/2011
19.80
 144,710 19.91 19.96 19.03 0 0 0
04/05/2011
19.91
 322,430 20.27 20.27 19.60 0 0 0
29/04/2011
20.27
 260,560 19.60 20.58 19.55 0 0 0
28/04/2011
19.60
 201,870 19.44 20.06 19.44 0 0 0
27/04/2011
19.44
 172,260 19.34 19.55 19.03 0 0 0
26/04/2011
19.34
 182,250 19.70 19.80 19.19 0 0 0
25/04/2011
19.70
 169,670 18.78 19.70 18.93 0 0 0
22/04/2011
18.78
 62,590 18.93 19.03 18.78 0 0 0
21/04/2011
18.93
 87,050 18.98 19.03 18.78 0 0 0
20/04/2011
18.98
 75,060 18.98 18.98 18.93 0 0 0
19/04/2011
18.98
 85,170 19.03 19.03 18.93 0 0 0
18/04/2011
19.03
 15,488 19.29 19.29 19.03 0 0 0
15/04/2011
19.29
 79,850 19.65 19.65 19.29 0 0 0
14/04/2011
19.65
 94,280 19.80 19.80 19.39 0 0 0
13/04/2011
19.80
 79,700 19.91 19.91 19.55 0 0 0
08/04/2011
19.91
 130,130 19.91 19.91 19.55 0 0 0
07/04/2011
19.91
 177,140 19.86 20.58 19.60 0 0 0
06/04/2011
19.86
 222,660 18.93 19.86 18.93 0 0 0
05/04/2011
18.93
 87,230 18.98 19.39 18.67 0 0 0
04/04/2011
18.98
 91,780 19.34 19.96 18.98 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |