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

2.11
-0.02
(-0.94%)
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)
16/05/2025
3.20
 7,800,100 3.23 3.25 3.19 526,000 325,070 0
15/05/2025
3.23
 8,682,400 3.27 3.31 3.19 700,100 593,500 0
14/05/2025
3.26
 9,576,800 3.31 3.34 3.25 1,405,200 130,700 0
13/05/2025
3.30
 7,595,300 3.39 3.39 3.29 1,031,100 63,700 0
12/05/2025
3.35
 8,067,500 3.45 3.48 3.30 90,800 600 0
09/05/2025
3.36
 10,985,900 3.50 3.50 3.35 921,900 1,301,900 0
08/05/2025
3.30
 12,653,000 3.16 3.30 3.11 1,272,000 408,400 0
07/05/2025
3.08
 2,836,400 3.10 3.12 3.06 166,900 177,000 0
06/05/2025
3.07
 6,852,500 3.03 3.17 3.03 652,700 106,300 0
05/05/2025
3.02
 2,252,100 3.07 3.11 3 25,900 13,900 0
29/04/2025
3.06
 6,564,300 3 3.14 3 268,200 918,700 -2.0
28/04/2025
2.97
 4,383,100 2.95 3.01 2.93 1,016,200 74,708 2.8
25/04/2025
2.93
 2,022,900 2.95 2.97 2.92 110,400 74,600 0.1
24/04/2025
2.93
 2,383,500 2.93 2.97 2.90 343,700 14,900 1.0
23/04/2025
2.91
 2,300,900 2.90 2.95 2.88 407,800 31,100 1.1
22/04/2025
2.84
 6,697,000 2.90 2.95 2.75 460,300 817,000 -1.0
21/04/2025
2.95
 4,170,900 2.98 3.02 2.95 151,400 261,900 -0.3
18/04/2025
2.95
 2,722,000 3 3 2.93 144,800 404,000 -0.8
17/04/2025
2.94
 2,783,100 2.91 2.95 2.89 154,600 115,700 0.1
16/04/2025
2.93
 3,853,700 2.96 3.01 2.92 146,200 21,500 0.4
15/04/2025
2.97
 4,260,700 2.95 3.03 2.90 739,900 64,100 2.0
14/04/2025
2.97
 4,309,300 2.98 2.98 2.90 417,700 604,800 -0.6
11/04/2025
2.89
 9,122,100 2.89 2.89 2.81 124,300 348,300 -0.6
10/04/2025
2.71
 444,400 2.71 2.71 2.71 0 0 0
09/04/2025
2.54
 8,582,800 2.54 2.73 2.54 703,600 96,900 1.6
08/04/2025
2.73
 6,137,000 2.91 2.95 2.73 372,100 201,400 0.5
04/04/2025
2.93
 14,103,400 2.93 3 2.93 0 327,800 -1.0
03/04/2025
3.15
 8,134,500 3.20 3.28 3.15 69,800 442,100 -1.2
02/04/2025
3.38
 3,178,000 3.38 3.42 3.37 159,600 72,600 0.3
01/04/2025
3.38
 3,114,800 3.45 3.45 3.38 303,600 344,800 -0.1
31/03/2025
3.41
 5,975,500 3.38 3.50 3.37 780,400 204,600 2.0
28/03/2025
3.40
 8,032,000 3.39 3.49 3.37 210,000 698,900 -1.7
27/03/2025
3.37
 3,783,700 3.37 3.40 3.34 95,700 774,900 -2.3
26/03/2025
3.37
 5,820,300 3.42 3.42 3.32 78,600 763,400 -2.3
25/03/2025
3.40
 12,241,800 3.50 3.58 3.38 0 0 0
24/03/2025
3.47
 7,900,000 3.52 3.54 3.42 685,900 0 2.4
21/03/2025
3.43
 16,306,400 3.21 3.43 3.20 0 0 0
20/03/2025
3.21
 2,091,600 3.22 3.26 3.18 100 155,800 -0.5
19/03/2025
3.21
 2,425,300 3.21 3.23 3.19 0 288,800 -0.9
18/03/2025
3.21
 3,340,900 3.25 3.29 3.20 17,700 129,200 -0.4
17/03/2025
3.24
 4,714,700 3.28 3.32 3.23 0 633,100 -2.1
14/03/2025
3.28
 4,451,100 3.25 3.38 3.25 274,600 88,700 0.6
13/03/2025
3.25
 5,989,500 3.27 3.34 3.25 122,300 347,400 -0.7
12/03/2025
3.25
 5,310,900 3.22 3.28 3.20 615,700 191,100 1.4
11/03/2025
3.22
 2,492,100 3.18 3.22 3.17 147,100 11,800 0.4
10/03/2025
3.20
 2,142,200 3.23 3.25 3.20 0 168,300 -0.5
07/03/2025
3.20
 4,138,400 3.20 3.28 3.20 275,400 193,400 0.3
06/03/2025
3.19
 2,468,100 3.20 3.22 3.15 13,300 267,000 -0.8
05/03/2025
3.18
 3,032,300 3.19 3.22 3.17 89,000 402,900 -1.0
04/03/2025
3.18
 4,676,300 3.25 3.26 3.15 26,800 696,000 -2.1
03/03/2025
3.25
 2,698,700 3.32 3.32 3.24 66,500 431,100 -1.2
28/02/2025
3.31
 7,828,700 3.28 3.40 3.27 257,400 859,600 -2.0
27/02/2025
3.23
 4,781,200 3.19 3.23 3.17 329,400 172,400 0.5
26/02/2025
3.18
 2,027,900 3.23 3.23 3.18 16,400 352,800 -1.1
25/02/2025
3.20
 2,953,800 3.21 3.25 3.20 260,200 30,000 0.7
24/02/2025
3.20
 2,059,400 3.24 3.24 3.16 96,900 61,400 0.1
21/02/2025
3.21
 4,031,900 3.25 3.26 3.17 286,800 67,400 0.7
20/02/2025
3.24
 3,661,000 3.28 3.31 3.23 165,900 212,400 -0.2
19/02/2025
3.24
 5,297,600 3.17 3.29 3.17 347,600 229,100 0.4
18/02/2025
3.17
 3,204,400 3.19 3.22 3.17 50,400 285,700 -0.8
17/02/2025
3.18
 3,031,400 3.15 3.19 3.15 624,000 0 2.0
14/02/2025
3.13
 1,756,200 3.12 3.16 3.12 304,500 20,400 0.9
13/02/2025
3.12
 2,341,500 3.12 3.15 3.11 128,400 38,300 0.3
12/02/2025
3.11
 2,391,100 3.13 3.16 3.11 151,600 75,200 0.2
11/02/2025
3.09
 1,551,400 3.09 3.12 3.08 83,400 8,600 0.2
10/02/2025
3.08
 1,854,700 3.12 3.12 3.08 4,000 29,400 -0.1
07/02/2025
3.13
 2,778,500 3.11 3.16 3.10 349,600 52,700 0.9
06/02/2025
3.10
 2,032,500 3.14 3.14 3.09 59,800 31,700 0.1
05/02/2025
3.11
 2,466,000 3.11 3.15 3.11 19,600 36,400 -0.1
04/02/2025
3.10
 1,493,200 3.09 3.10 3.07 53,600 0 0.2
03/02/2025
3.07
 2,039,200 3.07 3.11 3.06 294,700 0 0.9
24/01/2025
3.05
 2,292,100 3.02 3.06 3.02 46,800 0 0.1
23/01/2025
3.01
 1,037,500 3.01 3.03 3.01 33,000 0 0.1
22/01/2025
3.01
 1,585,400 3.03 3.03 2.98 0 0 0
21/01/2025
3.01
 539,000 3.03 3.06 3.01 0 0 0
20/01/2025
3.03
 1,136,400 3.04 3.09 3.03 0 31,500 -0.1
17/01/2025
3.04
 1,470,400 3 3.10 3 0 30,000 -0.1
16/01/2025
3
 967,300 2.99 3.02 2.99 49,900 0 0.1
15/01/2025
2.99
 729,100 2.97 3 2.97 100 1,000 -0.0
14/01/2025
2.97
 1,803,600 3 3.03 2.97 0 37,900 -0.1
13/01/2025
2.98
 2,388,700 3.01 3.01 2.96 61,600 44,800 0.1
10/01/2025
3
 2,503,000 3.09 3.09 3 1,000 9,400 -0.0
09/01/2025
3.08
 1,775,500 3.09 3.11 3.06 23,300 2,000 0.1
08/01/2025
3.09
 1,298,600 3.07 3.11 3.07 13,100 14,000 -0.0
07/01/2025
3.07
 1,959,400 3.09 3.11 3.07 0 165,300 -0.5
06/01/2025
3.08
 2,134,500 3.12 3.14 3.06 2,500 276,200 -0.8
03/01/2025
3.11
 2,400,200 3.14 3.17 3.11 1,000 66,000 -0.2
02/01/2025
3.13
 2,038,400 3.16 3.18 3.13 94,800 143,600 -0.2
31/12/2024
3.13
 2,561,000 3.16 3.19 3.13 1,500 168,900 -0.5
30/12/2024
3.16
 3,814,000 3.27 3.27 3.15 5,000 403,300 -1.3
27/12/2024
3.27
 2,864,100 3.32 3.32 3.23 3,000 229,000 -0.7
26/12/2024
3.30
 9,625,000 3.17 3.35 3.14 641,400 74,500 1.8
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

Chính sách bảo mật | Điều khoản sử dụng |