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)
24/06/2024
3.92
 5,643,100 3.93 4.05 3.87 0 359,700 -1.4
21/06/2024
3.91
 3,012,500 3.98 3.98 3.91 45,800 4,300 0.2
20/06/2024
3.97
 2,836,800 4.04 4.04 3.91 3,300 71,600 -0.3
19/06/2024
3.98
 2,866,900 4.01 4.03 3.96 1,100 0 0.0
18/06/2024
4.01
 4,993,000 4.03 4.05 3.99 1,100 0 0.0
17/06/2024
4
 6,730,300 4.08 4.08 3.99 129,900 6,800 0.5
14/06/2024
4.07
 5,806,100 4.16 4.16 4.05 500 0 0.0
13/06/2024
4.12
 3,823,600 4.13 4.18 4.11 0 0 0
12/06/2024
4.11
 3,767,400 4.08 4.13 4.08 83,600 0 0.3
11/06/2024
4.10
 5,520,400 4.13 4.17 4.07 500 0 0.0
10/06/2024
4.12
 4,408,900 4.15 4.18 4.12 200 0 0.0
07/06/2024
4.13
 3,781,900 4.13 4.19 4.12 36,000 14,700 0.1
06/06/2024
4.12
 4,903,500 4.21 4.22 4.12 0 21,300 -0.1
05/06/2024
4.18
 6,750,100 4.25 4.25 4.18 3,500 1,000 0.0
04/06/2024
4.22
 5,469,200 4.28 4.29 4.20 5,500 6,300 -0.0
03/06/2024
4.24
 11,578,200 4.30 4.40 4.22 128,700 385,600 -1.1
31/05/2024
4.23
 5,799,700 4.26 4.34 4.21 27,000 29,800 -0.0
30/05/2024
4.25
 12,293,300 4.25 4.35 4.21 36,800 43,500 -0.0
29/05/2024
4.18
 13,290,600 4.11 4.26 4.11 828,600 14,000 3.4
28/05/2024
4.11
 4,488,700 4.14 4.17 4.10 0 162,500 -0.7
27/05/2024
4.10
 3,290,900 4.08 4.14 4.04 1,000 3,000 -0.0
24/05/2024
4.04
 10,254,200 4.18 4.22 4.04 63,000 14,000 0.2
23/05/2024
4.15
 13,778,100 4.19 4.27 4.15 165,900 268,900 -0.5
22/05/2024
4.05
 5,997,400 4.12 4.16 4.05 0 37,500 -0.2
21/05/2024
4.08
 9,195,100 4.05 4.23 4.03 0 1,210,200 -5.1
20/05/2024
4.02
 5,369,100 4.05 4.08 4 275,100 16,500 1.0
17/05/2024
4
 4,716,300 4.03 4.03 3.95 600 0 0.0
16/05/2024
3.99
 4,378,600 4.03 4.09 3.99 148,200 18,600 0.5
15/05/2024
4.01
 7,199,900 4.01 4.05 3.99 904,600 0 3.6
14/05/2024
4.01
 6,261,800 4.15 4.16 4.01 0 382,500 -1.6
13/05/2024
4.11
 16,917,100 3.90 4.11 3.89 59,100 404,300 -1.4
10/05/2024
3.85
 3,209,800 3.83 3.86 3.78 14,100 130,900 -0.4
09/05/2024
3.80
 3,085,900 3.84 3.86 3.80 2,800 0 0.0
08/05/2024
3.83
 3,543,100 3.84 3.88 3.80 51,200 14,100 0.1
07/05/2024
3.89
 3,242,000 3.90 3.92 3.83 137,200 61,300 0.3
06/05/2024
3.89
 4,964,600 3.82 3.94 3.80 324,900 131,100 0.7
03/05/2024
3.81
 3,810,700 3.84 3.88 3.81 0 493,800 -1.9
02/05/2024
3.83
 3,315,200 3.80 4 3.80 0 328,000 -1.3
26/04/2024
3.79
 4,051,600 3.68 3.79 3.68 400 31,800 -0.1
25/04/2024
3.70
 2,698,800 3.75 3.76 3.70 0 59,300 -0.2
24/04/2024
3.78
 4,460,100 3.69 3.80 3.66 678,800 105,600 2.1
23/04/2024
3.65
 3,686,200 3.77 3.78 3.65 0 389,500 -1.4
22/04/2024
3.75
 4,151,700 3.67 3.79 3.67 135,600 30,400 0.4
19/04/2024
3.65
 6,807,900 3.67 3.74 3.52 155,200 0 0.6
17/04/2024
3.74
 4,680,100 3.80 3.83 3.74 112,900 0 0.4
16/04/2024
3.76
 12,292,400 3.87 3.91 3.64 1,081,100 0 4.0
15/04/2024
3.91
 11,676,000 4.18 4.23 3.91 89,600 252,300 -0.7
12/04/2024
4.20
 4,350,500 4.20 4.26 4.18 50,000 32,100 0.1
11/04/2024
4.17
 7,600,900 4.16 4.21 4.15 100 71,400 -0.3
10/04/2024
4.23
 4,424,200 4.30 4.31 4.23 0 65,200 -0.3
09/04/2024
4.25
 5,980,800 4.27 4.28 4.20 26,000 184,600 -0.7
08/04/2024
4.24
 6,191,300 4.30 4.34 4.24 4,100 100 0.0
05/04/2024
4.28
 9,532,700 4.30 4.36 4.25 397,500 113,000 1.2
04/04/2024
4.30
 7,482,900 4.33 4.39 4.28 184,100 0 0.8
03/04/2024
4.30
 6,026,600 4.43 4.47 4.30 200 5,000 -0.0
02/04/2024
4.40
 9,007,200 4.39 4.43 4.32 124,200 56,700 0.3
01/04/2024
4.43
 10,292,600 4.46 4.47 4.35 0 825,100 -3.6
29/03/2024
4.46
 7,595,500 4.56 4.56 4.46 0 140,500 -0.6
28/03/2024
4.52
 6,676,800 4.55 4.60 4.49 56,700 1,176,400 -5.1
27/03/2024
4.52
 8,037,900 4.53 4.59 4.50 822,400 68,000 3.4
26/03/2024
4.50
 12,022,600 4.53 4.56 4.49 19,900 49,200 -0.1
25/03/2024
4.53
 12,666,400 4.54 4.65 4.51 1,078,900 187,800 4.1
22/03/2024
4.53
 12,442,900 4.57 4.66 4.48 282,900 1,111,500 -3.8
21/03/2024
4.58
 10,255,400 4.61 4.64 4.52 46,000 1,373,100 -6.1
20/03/2024
4.55
 8,937,700 4.55 4.55 4.45 132,500 664,400 -2.4
19/03/2024
4.55
 11,206,700 4.72 4.73 4.50 17,500 566,300 -2.6
18/03/2024
4.72
 34,345,100 4.65 4.81 4.50 2,520,800 352,500 10.2
15/03/2024
4.50
 16,163,400 4.44 4.56 4.41 664,100 51,600 2.7
14/03/2024
4.41
 16,069,400 4.40 4.55 4.36 567,600 297,900 1.2
13/03/2024
4.35
 7,712,400 4.33 4.35 4.26 221,700 462,800 -1.0
12/03/2024
4.23
 6,745,400 4.30 4.32 4.22 47,700 167,300 -0.5
11/03/2024
4.21
 9,539,900 4.30 4.42 4.20 125,400 526,900 -1.8
08/03/2024
4.30
 14,474,900 4.47 4.50 4.30 381,200 32,800 1.5
07/03/2024
4.43
 14,446,500 4.60 4.63 4.40 212,400 49,600 0.7
06/03/2024
4.52
 39,289,600 4.57 4.57 4.51 443,518 102,200 1.6
05/03/2024
4.28
 11,349,400 4.20 4.34 4.18 27,900 13,500 0.1
04/03/2024
4.21
 7,691,800 4.29 4.29 4.21 50,100 2,900 0.2
01/03/2024
4.22
 6,902,700 4.18 4.22 4.16 2,400 5,000 -0.0
29/02/2024
4.17
 5,716,100 4.20 4.24 4.15 35,600 0 0.1
28/02/2024
4.16
 4,111,300 4.18 4.21 4.14 200 7,200 -0.0
27/02/2024
4.17
 7,668,000 4.16 4.19 4.11 800 737,800 -3.1
26/02/2024
4.15
 4,916,200 4.17 4.19 4.14 100 31,700 -0.1
23/02/2024
4.16
 9,128,600 4.32 4.32 4.15 4,000 208,400 -0.9
22/02/2024
4.28
 12,893,900 4.25 4.43 4.25 799,900 835,800 -0.2
21/02/2024
4.22
 6,405,100 4.20 4.27 4.17 50,300 636,800 -2.5
20/02/2024
4.20
 7,066,700 4.28 4.28 4.19 9,000 149,300 -0.6
19/02/2024
4.26
 7,494,000 4.31 4.34 4.24 100 172,000 -0.7
16/02/2024
4.31
 13,610,300 4.22 4.34 4.18 1,810,100 165,600 7.0
15/02/2024
4.18
 5,285,000 4.22 4.28 4.16 91,000 155,300 -0.3
07/02/2024
4.17
 6,070,700 4.16 4.17 4.10 30,000 47,600 -0.1
06/02/2024
4.13
 3,228,300 4.10 4.14 4.10 500 0 0.0
05/02/2024
4.10
 4,279,100 4.12 4.17 4.08 100 3,500 -0.0
02/02/2024
4.11
 3,679,900 4.13 4.19 4.11 68,900 0 0.3
01/02/2024
4.12
 3,356,900 4.10 4.18 4.09 2,700 22,800 -0.1
31/01/2024
4.10
 8,626,700 4.15 4.17 4.07 27,200 207,200 -0.7
30/01/2024
4.13
 3,960,200 4.15 4.18 4.13 59,500 25,300 0.1
29/01/2024
4.15
 3,616,400 4.17 4.22 4.15 91,700 12,200 0.3
26/01/2024
4.16
 4,407,300 4.19 4.24 4.16 86,300 7,000 0.3
25/01/2024
4.18
 3,360,700 4.23 4.27 4.17 0 105,000 -0.4
24/01/2024
4.23
 9,176,300 4.19 4.39 4.16 249,400 0 1.1

Chính sách bảo mật | Điều khoản sử dụng |