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

2.79
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)
13/11/2024
3.16
 1,666,100 3.16 3.19 3.15 1,000 62,300 -0.2
12/11/2024
3.16
 2,307,100 3.19 3.21 3.15 0 235,600 -0.8
11/11/2024
3.18
 3,049,400 3.24 3.26 3.18 0 113,900 -0.4
08/11/2024
3.24
 2,297,000 3.28 3.29 3.23 0 134,500 -0.4
07/11/2024
3.25
 3,116,900 3.26 3.32 3.25 269,700 200,300 0.2
06/11/2024
3.24
 2,081,200 3.25 3.26 3.22 0 0 0
05/11/2024
3.24
 1,581,000 3.26 3.30 3.23 0 109,300 -0.4
04/11/2024
3.28
 5,146,600 3.20 3.32 3.20 382,300 108,000 0.9
01/11/2024
3.19
 2,094,900 3.22 3.24 3.19 26,200 52,800 -0.1
31/10/2024
3.20
 1,587,700 3.25 3.25 3.20 0 40,600 -0.1
30/10/2024
3.21
 1,549,500 3.25 3.25 3.20 42,500 100 0.1
29/10/2024
3.22
 3,221,300 3.20 3.33 3.19 166,600 12,900 0.5
28/10/2024
3.18
 1,683,000 3.16 3.21 3.16 179,400 8,800 0.5
25/10/2024
3.15
 1,543,100 3.14 3.19 3.12 0 25,900 -0.1
24/10/2024
3.14
 1,882,600 3.22 3.22 3.14 30,000 0 0.1
23/10/2024
3.22
 1,407,000 3.17 3.23 3.15 121,000 1,200 0.4
22/10/2024
3.16
 3,307,100 3.23 3.23 3.14 12,000 172,300 -0.5
21/10/2024
3.23
 1,602,900 3.27 3.28 3.23 0 0 0
18/10/2024
3.27
 1,866,300 3.29 3.29 3.25 8,200 0 0.0
17/10/2024
3.28
 1,820,900 3.27 3.29 3.24 0 17,300 -0.1
16/10/2024
3.26
 1,740,900 3.28 3.30 3.25 0 0 0
15/10/2024
3.28
 1,335,800 3.32 3.33 3.28 3,000 800 0.0
14/10/2024
3.30
 1,810,500 3.31 3.34 3.30 0 37,600 -0.1
11/10/2024
3.31
 1,356,700 3.31 3.32 3.30 0 3,200 -0.0
10/10/2024
3.31
 1,013,200 3.32 3.35 3.31 0 600 -0.0
09/10/2024
3.30
 1,752,200 3.30 3.32 3.28 0 0 0
08/10/2024
3.28
 1,443,100 3.31 3.34 3.28 0 7,900 -0.0
07/10/2024
3.30
 2,218,800 3.36 3.38 3.30 0 76,800 -0.3
04/10/2024
3.33
 2,581,700 3.37 3.37 3.33 3,000 488,100 -1.6
03/10/2024
3.37
 2,520,200 3.42 3.42 3.35 6,000 89,700 -0.3
02/10/2024
3.40
 2,159,700 3.42 3.43 3.39 4,000 160,600 -0.5
01/10/2024
3.43
 3,363,800 3.41 3.46 3.41 547,300 54,400 1.7
30/09/2024
3.41
 2,032,100 3.45 3.45 3.40 7,500 100,000 -0.3
27/09/2024
3.43
 1,940,800 3.46 3.48 3.43 20,000 0 0.1
26/09/2024
3.45
 2,532,400 3.45 3.50 3.44 132,100 25,400 0.4
25/09/2024
3.43
 2,367,900 3.42 3.46 3.41 117,400 88,900 0.1
24/09/2024
3.41
 1,815,700 3.42 3.43 3.40 0 184,600 -0.6
23/09/2024
3.42
 1,322,600 3.46 3.50 3.41 0 10,400 -0.0
20/09/2024
3.45
 3,344,900 3.46 3.52 3.44 0 189,800 -0.7
19/09/2024
3.44
 1,822,800 3.43 3.46 3.42 411,200 0 1.4
18/09/2024
3.42
 1,617,000 3.44 3.44 3.40 49,900 0 0.2
17/09/2024
3.42
 2,078,100 3.38 3.42 3.36 231,500 41,600 0.6
16/09/2024
3.38
 1,839,200 3.43 3.44 3.38 29,000 0 0.1
13/09/2024
3.43
 1,395,700 3.43 3.43 3.39 46,400 46,600 -0.0
12/09/2024
3.41
 1,247,300 3.43 3.45 3.41 0 81,900 -0.3
11/09/2024
3.42
 3,320,300 3.47 3.48 3.37 81,200 282,300 -0.7
10/09/2024
3.45
 2,099,100 3.51 3.53 3.44 0 112,900 -0.4
09/09/2024
3.51
 1,888,400 3.51 3.52 3.49 0 0 0
06/09/2024
3.51
 1,517,000 3.53 3.53 3.48 178,000 107,400 0.2
05/09/2024
3.52
 1,770,000 3.50 3.55 3.47 17,400 101,000 -0.3
04/09/2024
3.50
 2,382,900 3.49 3.52 3.47 148,500 301,200 -0.5
30/08/2024
3.51
 3,869,500 3.56 3.59 3.51 100 194,400 -0.7
29/08/2024
3.56
 3,121,700 3.61 3.63 3.52 500 976,700 -3.5
28/08/2024
3.60
 2,780,300 3.64 3.65 3.59 0 394,100 -1.4
27/08/2024
3.62
 2,493,500 3.62 3.68 3.62 17,500 133,700 -0.4
26/08/2024
3.61
 4,579,300 3.61 3.70 3.61 478,700 13,900 1.7
23/08/2024
3.61
 3,763,900 3.63 3.65 3.60 238,800 282,400 -0.2
22/08/2024
3.63
 3,010,200 3.67 3.68 3.61 234,600 40,600 0.7
21/08/2024
3.65
 3,289,400 3.72 3.73 3.62 84,500 193,100 -0.4
20/08/2024
3.68
 6,539,400 3.61 3.75 3.61 1,046,000 70,700 3.6
19/08/2024
3.60
 2,978,300 3.65 3.70 3.60 92,400 4,400 0.3
16/08/2024
3.62
 5,499,600 3.54 3.66 3.53 214,500 71,700 0.5
15/08/2024
3.52
 3,517,500 3.52 3.57 3.49 232,100 35,700 0.7
14/08/2024
3.48
 1,825,100 3.50 3.54 3.47 0 185,000 -0.6
13/08/2024
3.46
 1,739,900 3.44 3.52 3.43 184,400 103,500 0.3
12/08/2024
3.47
 1,939,500 3.50 3.51 3.43 8,500 473,900 -1.6
09/08/2024
3.49
 2,312,200 3.54 3.59 3.49 0 10,200 -0.0
08/08/2024
3.54
 2,866,200 3.59 3.60 3.50 25,900 235,000 -0.7
07/08/2024
3.59
 5,939,800 3.40 3.59 3.40 896,300 59,300 2.9
06/08/2024
3.38
 2,059,400 3.38 3.41 3.31 35,500 118,300 -0.3
05/08/2024
3.31
 4,162,000 3.40 3.43 3.31 132,300 87,200 0.2
02/08/2024
3.39
 3,178,200 3.36 3.43 3.36 189,700 0 0.6
01/08/2024
3.36
 3,542,900 3.50 3.51 3.36 0 0 0
31/07/2024
3.45
 3,211,700 3.40 3.53 3.40 180,500 139,600 0.1
30/07/2024
3.38
 2,485,400 3.38 3.41 3.36 0 209,300 -0.7
29/07/2024
3.38
 2,568,400 3.46 3.47 3.37 0 209,300 -0.7
26/07/2024
3.44
 2,034,800 3.50 3.50 3.44 0 118,700 -0.4
25/07/2024
3.45
 1,918,000 3.46 3.47 3.43 18,500 42,000 -0.1
24/07/2024
3.47
 2,832,100 3.37 3.47 3.35 184,300 0 0.6
23/07/2024
3.39
 2,133,000 3.38 3.43 3.37 160,700 0 0.5
22/07/2024
3.37
 4,528,700 3.54 3.55 3.35 59,700 90,800 -0.1
19/07/2024
3.50
 3,363,300 3.60 3.61 3.50 104,200 20,500 0.3
18/07/2024
3.60
 4,510,700 3.51 3.60 3.51 0 79,800 -0.3
17/07/2024
3.53
 9,815,600 3.81 3.81 3.52 11,600 469,200 -1.7
16/07/2024
3.78
 2,863,100 3.86 3.86 3.78 2,000 151,700 -0.6
15/07/2024
3.83
 1,728,900 3.83 3.88 3.82 2,000 83,400 -0.3
12/07/2024
3.83
 1,768,700 3.85 3.88 3.81 0 0 0
11/07/2024
3.84
 2,188,600 3.84 3.88 3.84 43,500 35,200 0.0
10/07/2024
3.82
 2,601,100 3.83 3.87 3.80 138,300 0 0.5
09/07/2024
3.81
 2,390,100 3.79 3.83 3.78 175,800 27,300 0.6
08/07/2024
3.80
 1,930,800 3.85 3.86 3.79 0 13,500 -0.1
05/07/2024
3.83
 2,353,500 3.85 3.85 3.81 0 0 0
04/07/2024
3.85
 1,986,100 3.86 3.88 3.82 20,400 0 0.1
03/07/2024
3.86
 1,840,100 3.89 3.90 3.85 2,000 100 0.0
02/07/2024
3.87
 1,443,200 3.82 3.87 3.82 3,000 0 0.0
01/07/2024
3.82
 2,190,000 3.78 3.82 3.72 142,900 84,000 0.2
28/06/2024
3.75
 4,273,200 3.85 3.88 3.75 72,900 1,100 0.3
27/06/2024
3.85
 2,649,100 3.90 3.90 3.84 9,200 0 0.0
26/06/2024
3.87
 3,116,100 3.89 3.94 3.86 4,200 47,900 -0.2
25/06/2024
3.89
 2,599,100 3.92 3.96 3.88 13,700 52,900 -0.2

Chính sách bảo mật | Điều khoản sử dụng |