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
(2025-11-05) 		-0.04 -1.25% 120,114,000 -964,500 -3.2
3.01
3.31
3.12
2 tháng
(2025-10-06) 		-0.43 -11.98% 215,313,900 221,700 0.7
3.01
3.59
3.12
3 tháng
(2025-09-08) 		-0.60 -15.96% 322,727,400 -2,470,900 -9.0
3.01
3.84
3.12
6 tháng
(2025-06-09) 		-0.16 -4.82% 1,057,720,500 -4,129,910 -20.1
3.01
4.20
3.12
12 tháng
(2024-12-10) 		-0.02 -0.63% 1,603,977,000 -3,451,758 -23.3
2.54
4.20
3.12
24 tháng
(2023-12-18) 		-1.43 -31.15% 2,912,388,100 -2,098,940 -19.4
2.54
4.72
3.12
36 tháng
(2022-12-21) 		0.18 6.04% 5,605,038,900 -2,348,202 -21.1
2.54
5.10
3.12
60 tháng
(2020-12-31) 		1.23 63.73% 12,815,418,090 -7,598,240 -52.8
1.61
10.50
3.12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
3.67
 6,357,200 3.74 3.78 3.62 13,900 18,600 -0.0
30/11/2023
3.74
 24,906,100 3.59 3.84 3.61 1,400 139,600 -0.5
29/11/2023
3.59
 5,433,300 3.47 3.59 3.47 184,900 0 0.7
28/11/2023
3.47
 4,342,600 3.50 3.51 3.38 31,000 0 0.1
27/11/2023
3.50
 4,645,200 3.45 3.54 3.46 41,900 23,300 0.1
24/11/2023
3.45
 9,247,400 3.50 3.58 3.35 155,100 0 0.5
23/11/2023
3.50
 8,011,700 3.69 3.73 3.50 0 109,600 -0.4
22/11/2023
3.69
 6,328,900 3.64 3.70 3.60 23,300 5,000 0.1
21/11/2023
3.64
 5,052,300 3.63 3.72 3.58 200 177,300 -0.6
20/11/2023
3.63
 7,224,100 3.63 3.64 3.51 76,700 94,800 -0.1
17/11/2023
3.63
 15,505,600 3.60 3.83 3.60 7,500 71,000 -0.2
16/11/2023
3.60
 11,966,700 3.49 3.60 3.47 0 0 0
15/11/2023
3.49
 8,544,800 3.49 3.60 3.48 79,800 91,600 -0.0
14/11/2023
3.49
 5,196,800 3.51 3.58 3.45 6,000 164,700 -0.6
13/11/2023
3.51
 6,392,000 3.47 3.60 3.42 0 356,000 -1.3
10/11/2023
3.47
 7,474,000 3.56 3.60 3.40 1,500 249,900 -0.9
09/11/2023
3.56
 14,960,700 3.37 3.60 3.39 198,900 689,700 -1.7
08/11/2023
3.37
 7,997,900 3.19 3.37 3.18 453,000 30,000 1.4
07/11/2023
3.19
 2,856,400 3.23 3.25 3.18 50,800 0 0.2
06/11/2023
3.23
 5,810,000 3.19 3.29 3.19 317,500 121,600 0.6
03/11/2023
3.19
 4,387,800 3.24 3.29 3.10 146,500 164,500 -0.1
02/11/2023
3.24
 5,210,300 3.05 3.25 3.09 53,200 16,700 0.1
01/11/2023
3.05
 5,985,000 2.93 3.05 2.85 556,700 0 1.6
31/10/2023
2.93
 4,870,900 3.15 3.23 2.93 168,500 800 0.5
30/10/2023
3.15
 2,504,600 3.28 3.28 3.15 11,700 20,000 -0.0
27/10/2023
3.28
 5,650,000 3.28 3.34 3.08 27,900 40,300 -0.0
26/10/2023
3.28
 11,420,200 3.52 3.52 3.28 0 100 -0.0
25/10/2023
3.52
 3,013,800 3.54 3.62 3.52 20,000 13,300 0.0
24/10/2023
3.54
 2,892,600 3.50 3.60 3.50 34,800 10,000 0.1
23/10/2023
3.50
 5,084,300 3.55 3.67 3.50 100 1,600 -0.0
20/10/2023
3.55
 7,252,300 3.44 3.55 3.24 2,400 0 0.0
19/10/2023
3.44
 5,047,700 3.57 3.63 3.38 300 0 0.0
18/10/2023
3.57
 6,629,200 3.83 3.84 3.57 0 211,300 -0.8
17/10/2023
3.83
 3,252,300 3.87 3.95 3.83 0 94,800 -0.4
16/10/2023
3.87
 8,705,300 3.78 3.99 3.78 200,000 25,300 0.7
13/10/2023
3.78
 3,643,900 3.80 3.81 3.69 5,200 101,100 -0.4
12/10/2023
3.80
 6,420,200 3.85 3.99 3.80 1,400 129,600 -0.5
11/10/2023
3.85
 4,814,200 3.85 3.90 3.75 16,200 308,800 -1.1
10/10/2023
3.85
 7,905,500 3.60 3.85 3.61 63,000 33,100 0.1
09/10/2023
3.60
 2,928,100 3.59 3.63 3.56 40,600 71,200 -0.1
06/10/2023
3.59
 2,729,300 3.55 3.60 3.47 85,300 0 0.3
05/10/2023
3.55
 2,701,600 3.61 3.68 3.55 48,900 0 0.2
04/10/2023
3.61
 5,759,800 3.59 3.64 3.47 144,100 0 0.5
03/10/2023
3.59
 7,010,400 3.85 3.85 3.59 17,000 0 0.1
02/10/2023
3.85
 2,490,800 3.83 3.89 3.83 34,000 0 0.1
29/09/2023
3.83
 2,678,800 3.83 3.90 3.80 94,200 2,900 0.4
28/09/2023
3.83
 5,799,700 3.73 3.88 3.74 90,400 0 0.3
27/09/2023
3.73
 6,331,200 3.75 3.82 3.56 7,600 19,900 -0.0
26/09/2023
3.75
 6,473,500 3.82 3.92 3.75 140,700 10,000 0.5
25/09/2023
3.82
 7,780,000 4.10 4.24 3.82 11,000 92,400 -0.3
22/09/2023
4.10
 6,824,900 4.29 4.29 4.05 700 11,200 -0.0
21/09/2023
4.29
 4,298,300 4.28 4.35 4.26 119,400 0 0.5
20/09/2023
4.28
 3,733,000 4.15 4.29 4.15 74,600 55,200 0.1
19/09/2023
4.15
 7,430,600 4.20 4.20 4.07 7,100 0 0.0
18/09/2023
4.20
 4,979,600 4.26 4.26 4.16 0 0 0
15/09/2023
4.26
 4,397,400 4.22 4.32 4.20 200 0 0.0
14/09/2023
4.22
 9,819,200 4.36 4.41 4.18 100 0 0.0
13/09/2023
4.36
 7,330,400 4.42 4.50 4.30 300 0 0.0
12/09/2023
4.42
 6,265,600 4.36 4.43 4.32 11,300 5,000 0.0
11/09/2023
4.36
 13,138,100 4.60 4.67 4.35 500 25,000 -0.1
08/09/2023
4.60
 9,459,500 4.59 4.67 4.57 2,300 40,400 -0.2
07/09/2023
4.59
 11,838,200 4.57 4.70 4.50 5,000 38,600 -0.2
06/09/2023
4.57
 12,845,000 4.43 4.65 4.39 45,100 0 0.2
05/09/2023
4.43
 7,329,400 4.40 4.49 4.40 9,500 0 0.0
31/08/2023
4.40
 7,010,200 4.35 4.49 4.37 300 0 0.0
30/08/2023
4.35
 5,972,300 4.41 4.45 4.32 20,400 30,900 -0.0
29/08/2023
4.41
 10,000,200 4.34 4.54 4.38 300 164,600 -0.7
28/08/2023
4.34
 6,447,200 4.30 4.34 4.28 300 8,100 -0.0
25/08/2023
4.30
 7,307,200 4.34 4.36 4.25 8,500 94,800 -0.4
24/08/2023
4.34
 7,410,700 4.27 4.36 4.23 19,600 214,100 -0.8
23/08/2023
4.27
 7,130,100 4.28 4.36 4.26 5,000 100 0.0
22/08/2023
4.28
 10,928,800 4.19 4.30 4.01 55,600 32,900 0.1
21/08/2023
4.19
 16,904,200 4.39 4.39 4.10 482,400 15,000 2.0
18/08/2023
4.39
 32,452,400 4.71 4.71 4.39 71,700 678,600 -2.8
17/08/2023
4.71
 18,772,500 4.86 4.94 4.71 15,900 235,700 -1.1
16/08/2023
4.86
 10,896,800 4.97 5.01 4.86 2,500 162,800 -0.8
15/08/2023
4.97
 25,626,900 4.81 5.06 4.80 669,100 130,400 2.7
14/08/2023
4.81
 20,032,000 4.75 4.88 4.70 208,000 34,300 0.8
11/08/2023
4.75
 20,781,400 4.88 4.93 4.62 33,400 43,800 -0.1
10/08/2023
4.88
 17,602,400 4.90 4.99 4.85 34,400 69,200 -0.2
09/08/2023
4.90
 21,350,300 4.97 5.05 4.87 233,000 5,000 1.1
08/08/2023
4.97
 30,860,900 5.10 5.19 4.96 118,100 52,100 0.3
07/08/2023
5.10
 56,165,600 4.90 5.24 4.76 213,400 456,500 -1.1
04/08/2023
4.90
 45,084,500 4.58 4.90 4.57 900 14,400 -0.1
03/08/2023
4.58
 10,550,300 4.57 4.65 4.50 73,000 20,000 0.2
02/08/2023
4.57
 9,390,300 4.50 4.60 4.45 405,900 0 1.8
01/08/2023
4.50
 16,284,600 4.66 4.75 4.50 100 15,500 -0.1
31/07/2023
4.66
 16,665,900 4.59 4.80 4.63 800 12,000 -0.1
28/07/2023
4.59
 17,771,500 4.46 4.65 4.49 400 16,700 -0.1
27/07/2023
4.46
 16,234,800 4.38 4.54 4.38 35,300 25,300 0.0
26/07/2023
4.38
 7,256,000 4.41 4.45 4.36 11,900 15,600 -0.0
25/07/2023
4.41
 8,848,900 4.50 4.54 4.39 102,200 55,900 0.2
24/07/2023
4.50
 16,664,100 4.31 4.55 4.33 3,700 14,800 -0.0
21/07/2023
4.31
 5,764,700 4.27 4.35 4.27 0 400 -0.0
20/07/2023
4.27
 4,042,200 4.28 4.30 4.21 71,100 0 0.3
19/07/2023
4.28
 5,873,300 4.35 4.41 4.27 10,500 0 0.0
18/07/2023
4.35
 7,868,900 4.42 4.45 4.32 14,600 0 0.1
17/07/2023
4.42
 11,302,600 4.27 4.48 4.28 49,500 200 0.2
14/07/2023
4.27
 11,450,900 4.21 4.33 4.23 9,000 57,100 -0.2
13/07/2023
4.21
 6,318,500 4.15 4.24 4.17 0 112,900 -0.5

Chính sách bảo mật | Điều khoản sử dụng |