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)
25/12/2024
3.14
 3,633,800 3.13 3.20 3.11 521,000 2,200 1.6
24/12/2024
3.11
 3,390,700 3.10 3.14 3.10 229,100 10,600 0.7
23/12/2024
3.10
 1,217,000 3.12 3.14 3.09 0 0 0
20/12/2024
3.10
 1,620,900 3.12 3.14 3.10 0 0 0
19/12/2024
3.11
 2,267,400 3.10 3.11 3.08 0 19,400 -0.1
18/12/2024
3.11
 1,626,600 3.12 3.14 3.10 100 6,400 -0.0
17/12/2024
3.11
 1,401,200 3.12 3.14 3.10 0 142,970 -0.4
16/12/2024
3.11
 1,614,100 3.12 3.14 3.10 17,100 163,600 -0.5
13/12/2024
3.12
 1,732,400 3.15 3.16 3.12 0 259,300 -0.8
12/12/2024
3.15
 3,117,700 3.18 3.22 3.15 0 189,100 -0.6
11/12/2024
3.17
 2,239,000 3.18 3.23 3.16 49,300 67,800 -0.1
10/12/2024
3.18
 4,976,200 3.21 3.27 3.18 232,100 304,200 -0.2
09/12/2024
3.20
 6,817,700 3.11 3.22 3.11 1,851,200 27,600 5.8
06/12/2024
3.10
 2,265,700 3.14 3.15 3.10 107,000 13,200 0.3
05/12/2024
3.13
 2,840,400 3.08 3.15 3.07 151,700 56,600 0.3
04/12/2024
3.07
 2,391,200 3.08 3.10 3.06 0 208,400 -0.6
03/12/2024
3.08
 3,673,100 3.13 3.15 3.08 0 515,900 -1.6
02/12/2024
3.12
 2,420,100 3.18 3.18 3.12 100 51,500 -0.2
29/11/2024
3.15
 1,771,900 3.16 3.18 3.14 0 153,500 -0.5
28/11/2024
3.15
 1,767,500 3.17 3.19 3.15 18,400 12,900 0.0
27/11/2024
3.16
 1,824,400 3.22 3.23 3.16 64,700 67,000 -0.0
26/11/2024
3.20
 3,861,200 3.15 3.24 3.14 501,700 28,100 1.5
25/11/2024
3.14
 2,050,900 3.15 3.15 3.13 413,900 14,000 1.3
22/11/2024
3.12
 1,238,300 3.13 3.15 3.11 3,000 7,100 -0.0
21/11/2024
3.14
 1,529,300 3.16 3.16 3.12 0 8,700 -0.0
20/11/2024
3.13
 2,412,600 3.15 3.18 3.08 178,400 89,500 0.3
19/11/2024
3.11
 987,600 3.18 3.19 3.11 0 9,500 -0.0
18/11/2024
3.18
 2,710,500 3.07 3.19 3.07 80,600 1,300 0.2
15/11/2024
3.06
 2,462,900 3.11 3.13 3.05 5,600 47,800 -0.1
14/11/2024
3.13
 1,672,900 3.18 3.19 3.12 0 12,800 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |