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)
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
10/04/2023
4.49
 19,984,300 4.34 4.71 4.42 29,700 39,600 -0.0
07/04/2023
4.34
 17,627,100 4.25 4.43 4.16 559,400 30,600 2.4
06/04/2023
4.25
 29,119,000 4.41 4.60 4.25 46,100 257,800 -0.9
05/04/2023
4.41
 37,932,600 4.17 4.46 4.18 59,900 329,600 -1.2
04/04/2023
4.17
 25,205,600 3.90 4.17 4.10 8,500 34,400 -0.1
03/04/2023
3.90
 30,029,400 3.65 3.90 3.88 100,000 23,300 0.3
31/03/2023
3.65
 9,564,300 3.67 3.72 3.56 0 0 -0.5
30/03/2023
3.67
 9,331,000 3.72 3.80 3.66 300 137,400 -0.5
29/03/2023
3.72
 8,101,300 3.73 3.74 3.67 13,600 17,300 -0.0
28/03/2023
3.73
 19,802,400 3.65 3.90 3.72 3,300 0 0.0
27/03/2023
3.65
 12,080,700 3.56 3.67 3.58 137,400 3,000 0.5
24/03/2023
3.56
 13,919,400 3.48 3.69 3.46 600 90,000 -0.3
23/03/2023
3.48
 4,760,600 3.49 3.49 3.43 0 0 0
22/03/2023
3.49
 5,303,700 3.43 3.58 3.45 500 0 0.0
21/03/2023
3.43
 5,762,400 3.40 3.50 3.38 30,000 0 0.6
20/03/2023
3.40
 10,945,000 3.53 3.60 3.35 1,500 0 0.0
17/03/2023
3.53
 5,488,700 3.52 3.61 3.49 0 21,000 -0.1
16/03/2023
3.52
 5,768,200 3.65 3.65 3.51 60,300 35,000 0.1
15/03/2023
3.65
 14,579,200 3.57 3.74 3.60 4,000 28,100 -0.1
14/03/2023
3.57
 12,552,700 3.63 3.74 3.48 1,366 0 0.0
13/03/2023
3.63
 21,514,800 3.40 3.63 3.49 30,000 31,400 -0.0
10/03/2023
3.40
 8,196,600 3.49 3.49 3.38 400 0 0.0
09/03/2023
3.49
 8,981,700 3.49 3.56 3.45 0 23,000 -0.1
08/03/2023
3.49
 10,326,700 3.40 3.52 3.30 20,100 13,700 0.0
07/03/2023
3.40
 14,513,600 3.38 3.55 3.33 19,000 406,900 -1.3
06/03/2023
3.38
 4,002,700 3.16 3.38 3.28 0 20,000 -0.1
03/03/2023
3.16
 15,908,300 3.37 3.45 3.16 57,400 66,500 -0.0
02/03/2023
3.37
 10,919,000 3.48 3.62 3.37 11,800 136,500 -0.4
01/03/2023
3.48
 26,672,700 3.45 3.49 3.21 453,900 40,700 1.4
28/02/2023
3.45
 19,033,400 3.70 3.80 3.45 3,000 27,100 -0.1
27/02/2023
3.70
 20,464,200 3.90 4.06 3.67 41,100 52,400 -0.0
24/02/2023
3.90
 32,423,600 3.65 3.90 3.70 175,502 32,600 0.6
23/02/2023
3.65
 20,913,500 3.46 3.65 3.36 31,400 26,600 0.0
22/02/2023
3.46
 51,054,400 3.24 3.46 3.36 41,400 227,130 -0.6
21/02/2023
3.24
 4,896,300 3.03 3.24 3.24 0 0 -0.1
20/02/2023
3.03
 4,418,500 2.84 3.03 3.03 0 0 -0.1
17/02/2023
2.84
 6,118,900 2.87 2.97 2.82 4,000 26,200 -0.1
16/02/2023
2.87
 4,611,500 2.79 2.94 2.81 59,300 104,800 -0.1
15/02/2023
2.79
 7,368,800 2.61 2.79 2.65 8,900 30,000 -0.1
14/02/2023
2.61
 2,349,800 2.57 2.65 2.58 0 7,300 -0.0
13/02/2023
2.57
 5,534,400 2.75 2.75 2.56 141,000 57,300 0.2
10/02/2023
2.75
 2,637,900 2.82 2.83 2.75 100 0 0.0
09/02/2023
2.82
 1,872,300 2.81 2.85 2.79 0 0 0.2
08/02/2023
2.81
 4,479,000 2.82 2.87 2.73 94,600 35,000 0.2
07/02/2023
2.82
 4,804,000 2.89 2.93 2.78 0 45,700 -0.1
06/02/2023
2.89
 3,494,500 2.81 2.93 2.78 0 30,000 -0.1
03/02/2023
2.81
 3,472,000 2.78 2.85 2.78 0 197,400 -0.6
02/02/2023
2.78
 6,433,000 2.86 2.91 2.75 51,000 42,500 0.0
01/02/2023
2.86
 9,433,300 3.04 3.10 2.86 50,000 55,500 -0.0
31/01/2023
3.04
 9,494,100 3.03 3.13 2.93 3,200 296,600 -0.9
30/01/2023
3.03
 14,238,700 2.84 3.03 2.88 0 52,200 -0.2
27/01/2023
2.84
 5,718,200 2.73 2.84 2.76 162,600 40,000 0.3
19/01/2023
2.73
 3,912,600 2.77 2.79 2.73 76,200 30,500 0.1
18/01/2023
2.77
 5,701,300 2.65 2.78 2.67 167,000 1,000 0.5
17/01/2023
2.65
 3,077,300 2.56 2.66 2.56 158,100 39,900 0.3
16/01/2023
2.56
 4,245,300 2.66 2.70 2.54 65,000 114,100 -0.1
13/01/2023
2.66
 3,172,100 2.68 2.72 2.66 19,500 44,300 -0.1
12/01/2023
2.68
 2,227,300 2.68 2.73 2.67 50,300 3,100 0.1
11/01/2023
2.68
 3,926,800 2.67 2.76 2.68 191,600 24,400 0.4
10/01/2023
2.67
 3,672,400 2.70 2.73 2.62 68,600 24,100 0.1
09/01/2023
2.70
 2,311,000 2.73 2.81 2.70 0 152,100 -0.4
06/01/2023
2.73
 5,088,500 2.72 2.76 2.69 44,400 111,300 -0.2
05/01/2023
2.72
 3,444,200 2.76 2.80 2.71 24,100 123,700 -0.3
04/01/2023
2.76
 5,812,400 2.84 2.93 2.76 0 210,400 -0.6
03/01/2023
2.84
 7,260,900 2.66 2.84 2.66 265,300 84,500 0.5
30/12/2022
2.66
 2,643,800 2.69 2.72 2.65 37,700 190,400 -0.4
29/12/2022
2.69
 3,396,700 2.69 2.78 2.66 9,000 0 0.0
28/12/2022
2.69
 3,469,900 2.74 2.78 2.66 36,900 41,400 -0.0
27/12/2022
2.74
 8,386,600 2.68 2.78 2.54 520,700 48,300 1.3

Chính sách bảo mật | Điều khoản sử dụng |