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) 		-0.24 -8.48% 71,831,800 2,086,400 5.6
2.41
2.83
2.56
2 tháng
(2026-01-19) 		-0.32 -11% 157,116,900 1,385,700 3.7
2.41
2.96
2.56
3 tháng
(2025-12-18) 		-0.52 -16.72% 253,827,700 1,148,400 2.8
2.41
3.12
2.56
6 tháng
(2025-09-19) 		-1.16 -30.93% 596,769,900 609,100 1.0
2.41
3.84
2.56
12 tháng
(2025-03-24) 		-0.88 -25.36% 1,722,340,700 -173,188 -13.4
2.41
4.20
2.56
24 tháng
(2024-03-28) 		-1.93 -42.70% 2,597,393,600 -2,308,058 -23.4
2.41
4.52
2.56
36 tháng
(2023-04-03) 		-1.31 -33.59% 5,327,188,200 -695,240 -16.5
2.41
5.10
2.56
60 tháng
(2021-04-13) 		-1.57 -37.74% 11,898,922,900 -2,816,890 -37.7
1.61
10.50
2.56
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2023
4.15
 5,159,700 4.22 4.25 4.15 132,700 0 0.6
11/07/2023
4.22
 6,349,800 4.24 4.31 4.20 0 0 0
10/07/2023
4.24
 6,318,200 4.05 4.24 4.10 304,200 0 1.3
07/07/2023
4.05
 10,279,900 4.13 4.15 3.96 200 28,100 -0.1
06/07/2023
4.13
 8,443,200 4.28 4.29 4.12 4,100 2,000 0.0
05/07/2023
4.28
 5,026,100 4.23 4.31 4.23 400 0 0.0
04/07/2023
4.23
 5,205,200 4.19 4.25 4.19 10,000 73,900 -0.3
03/07/2023
4.19
 7,060,000 4.25 4.34 4.19 3,000 0 0.0
30/06/2023
4.25
 9,995,600 4.36 4.36 4.25 6,000 0 0.0
29/06/2023
4.36
 8,717,800 4.46 4.46 4.35 0 400 -0.0
28/06/2023
4.46
 5,155,200 4.49 4.52 4.43 0 5,000 -0.0
27/06/2023
4.49
 6,439,300 4.47 4.52 4.42 900 0 0.0
26/06/2023
4.47
 9,647,100 4.56 4.56 4.30 20,100 5,000 0.1
23/06/2023
4.56
 7,650,500 4.61 4.65 4.52 12,800 60,800 -0.2
22/06/2023
4.61
 10,522,000 4.51 4.62 4.51 0 8,900 -0.0
21/06/2023
4.51
 7,641,000 4.49 4.56 4.47 5,500 0 0.0
20/06/2023
4.49
 7,385,900 4.38 4.49 4.39 20,000 0 0.1
19/06/2023
4.38
 17,022,000 4.56 4.63 4.37 16,500 0 0.1
16/06/2023
4.56
 13,037,400 4.62 4.68 4.56 8,000 200 0.0
15/06/2023
4.62
 7,714,500 4.66 4.71 4.61 0 0 0
14/06/2023
4.66
 11,396,300 4.78 4.84 4.64 2,000 3,000 -0.0
13/06/2023
4.78
 26,868,100 4.66 4.84 4.67 2,100 20,500 -0.1
12/06/2023
4.66
 10,550,500 4.66 4.74 4.61 0 92,100 -0.4
09/06/2023
4.66
 11,270,900 4.68 4.71 4.56 15,000 0 0.1
08/06/2023
4.68
 28,296,800 4.73 4.90 4.68 5,600 300 0.0
07/06/2023
4.73
 15,791,300 4.64 4.75 4.64 79,500 25,000 0.3
06/06/2023
4.64
 11,528,500 4.59 4.66 4.56 6,100 200 0.0
05/06/2023
4.59
 14,966,900 4.68 4.71 4.59 33,000 2,000 0.1
02/06/2023
4.68
 14,558,200 4.74 4.83 4.66 25,000 10,000 0.1
01/06/2023
4.74
 21,082,000 4.65 4.90 4.70 2,000 91,600 -0.4
31/05/2023
4.65
 11,607,000 4.61 4.70 4.60 75,900 40,000 0.2
30/05/2023
4.61
 22,530,200 4.70 4.79 4.54 22,800 5,000 0.1
29/05/2023
4.70
 18,856,300 4.63 4.80 4.63 31,200 35,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |