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

3.12
-0.04
(-1.27%)
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
(2025-11-04) 		-0.07 -2.17% 121,979,500 -808,700 -2.7
3.01
3.31
3.16
2 tháng
(2025-10-06) 		-0.44 -12.26% 211,655,100 164,100 0.5
3.01
3.59
3.16
3 tháng
(2025-09-05) 		-0.72 -18.60% 331,186,900 -1,282,600 -4.3
3.01
3.87
3.16
6 tháng
(2025-06-09) 		-0.17 -5.12% 1,054,061,700 -4,187,510 -20.3
3.01
4.20
3.16
12 tháng
(2024-12-09) 		-0.05 -1.56% 1,607,135,900 -1,685,758 -17.7
2.54
4.20
3.16
24 tháng
(2023-12-15) 		-1.29 -29.05% 2,938,214,600 -2,087,840 -19.3
2.54
4.72
3.16
36 tháng
(2022-12-20) 		0.09 2.94% 5,613,383,500 -2,294,302 -20.9
2.54
5.10
3.16
60 tháng
(2020-12-30) 		1.25 65.79% 12,828,130,060 -7,874,950 -53.3
1.61
10.50
3.16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/01/2024
4.19
 3,646,800 4.21 4.21 4.15 2,900 47,500 -0.2
22/01/2024
4.20
 5,070,100 4.13 4.20 4.11 36,400 33,700 0.0
19/01/2024
4.12
 5,591,900 4.17 4.19 4.11 0 45,700 -0.2
18/01/2024
4.13
 4,862,500 4.14 4.18 4.12 26,800 0 0.1
17/01/2024
4.13
 2,993,600 4.17 4.19 4.13 29,200 7,000 0.1
16/01/2024
4.16
 4,609,500 4.12 4.20 4.08 77,900 24,600 0.2
15/01/2024
4.12
 3,921,700 4.16 4.20 4.12 125,900 0 0.5
12/01/2024
4.16
 12,910,900 4.20 4.20 4.05 121,800 0 0.5
11/01/2024
4.22
 5,738,200 4.19 4.30 4.17 29,600 0 0.1
10/01/2024
4.18
 9,634,000 4.33 4.35 4.17 0 0 0
09/01/2024
4.32
 6,743,700 4.36 4.44 4.30 100 0 0.0
08/01/2024
4.32
 7,955,500 4.31 4.38 4.28 15,200 6,000 0.0
05/01/2024
4.28
 10,973,000 4.31 4.40 4.20 0 6,100 -0.0
04/01/2024
4.36
 12,936,000 4.54 4.55 4.36 0 4,800 -0.0
03/01/2024
4.45
 21,527,700 4.14 4.45 4.13 0 1,100 -0.0
02/01/2024
4.16
 6,849,900 4.25 4.25 4.15 800 50,400 -0.2
29/12/2023
4.14
 5,985,200 4.09 4.17 4.09 10,000 1,400 0.0
28/12/2023
4.09
 8,216,100 4.17 4.22 4.08 100 262,200 -1.1
27/12/2023
4.17
 9,493,300 4.09 4.25 4.10 0 123,100 -0.5
26/12/2023
4.09
 8,466,600 4.10 4.14 4.07 400 15,000 -0.1
25/12/2023
4.10
 11,323,000 4.13 4.19 4.08 600 139,500 -0.6
22/12/2023
4.13
 8,291,000 4.23 4.30 4.07 700 99,000 -0.4
21/12/2023
4.23
 5,852,800 4.16 4.28 4.09 44,300 4,800 0.2
20/12/2023
4.16
 19,865,700 4.27 4.27 4.07 546,600 10,200 2.2
19/12/2023
4.27
 13,865,400 4.59 4.59 4.27 1,000 5,000 -0.0
18/12/2023
4.59
 19,296,600 4.44 4.70 4.51 200 33,900 -0.2
15/12/2023
4.44
 29,485,300 4.15 4.44 4.25 96,800 28,100 0.3
14/12/2023
4.15
 15,302,000 4.05 4.28 4.03 12,000 47,500 -0.1
13/12/2023
4.05
 11,179,400 4.02 4.27 4.03 1,000 35,700 -0.1
12/12/2023
4.02
 5,632,700 4 4.09 4 0 1,000 -0.0
11/12/2023
4
 12,271,500 4.11 4.13 3.93 29,000 22,500 0.0
08/12/2023
4.11
 18,896,000 4.06 4.29 4.05 48,700 500 0.2
07/12/2023
4.06
 41,438,100 3.80 4.06 3.96 10,100 149,400 -0.6
06/12/2023
3.80
 9,204,600 3.70 3.83 3.71 13,900 1,000 0.0
05/12/2023
3.70
 9,761,500 3.76 3.78 3.69 4,000 135,600 -0.5
04/12/2023
3.76
 12,119,100 3.67 3.82 3.70 45,800 8,500 0.1

Chính sách bảo mật | Điều khoản sử dụng |