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

2.81
0.03
(1.08%)
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)
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
26/05/2023
4.63
 10,826,200 4.59 4.72 4.61 3,000 108,700 -0.5
25/05/2023
4.59
 7,706,800 4.59 4.69 4.58 5,000 16,800 -0.1
24/05/2023
4.59
 9,546,000 4.54 4.70 4.55 1,000 6,500 -0.0
23/05/2023
4.54
 6,892,600 4.55 4.58 4.52 20,000 13,100 0.0
22/05/2023
4.55
 7,911,900 4.52 4.58 4.49 7,000 125,800 -0.5
19/05/2023
4.52
 16,589,800 4.63 4.63 4.37 43,500 7,500 0.2
18/05/2023
4.63
 7,551,000 4.66 4.70 4.62 21,600 1,000 0.1
17/05/2023
4.66
 10,743,700 4.66 4.83 4.60 9,100 0 0.0
16/05/2023
4.66
 12,324,700 4.62 4.71 4.59 2,000 4,500 -0.0
15/05/2023
4.62
 31,680,700 4.87 4.87 4.62 178,500 121,500 0.3
12/05/2023
4.87
 32,758,600 4.90 5.12 4.80 58,100 614,600 -2.7
11/05/2023
4.90
 12,037,100 4.58 4.90 4.90 0 102,200 -0.5
10/05/2023
4.58
 17,120,800 4.46 4.63 4.46 111,200 0 0.5
09/05/2023
4.46
 5,733,400 4.49 4.53 4.42 2,600 0 0.0
08/05/2023
4.49
 9,584,500 4.38 4.52 4.40 441,400 100 2.0
05/05/2023
4.38
 9,924,200 4.43 4.45 4.33 139,000 57,400 0.4
04/05/2023
4.43
 12,671,600 4.53 4.54 4.35 4,600 2,000 0.0
28/04/2023
4.53
 12,226,000 4.51 4.59 4.48 0 49,200 -0.2
27/04/2023
4.51
 11,427,400 4.46 4.54 4.44 0 14,300 -0.1
26/04/2023
4.46
 10,840,500 4.52 4.58 4.40 63,200 31,300 0.1
25/04/2023
4.52
 16,901,700 4.53 4.79 4.50 191,400 60,200 0.6
24/04/2023
4.53
 33,934,600 4.24 4.53 4.27 64,100 162,400 -0.4
21/04/2023
4.24
 6,586,000 4.26 4.33 4.16 30,000 46,500 -0.1
20/04/2023
4.26
 6,098,300 4.20 4.29 4.19 110,000 381,800 -1.2
19/04/2023
4.20
 9,069,300 4.35 4.37 4.20 5,500 4,100 0.0
18/04/2023
4.35
 6,574,200 4.30 4.37 4.25 0 20,000 -0.1
17/04/2023
4.30
 9,235,900 4.15 4.34 4.16 403,900 89,100 1.4
14/04/2023
4.15
 12,600,400 4.30 4.35 4.15 35,300 2,000 0.1
13/04/2023
4.30
 11,156,000 4.37 4.45 4.27 54,600 17,200 0.2
12/04/2023
4.37
 14,452,000 4.52 4.53 4.32 37,000 517,200 -2.1
11/04/2023
4.52
 16,508,300 4.49 4.52 4.26 29,800 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |