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)
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
26/12/2022
2.68
 8,811,400 2.88 2.88 2.68 74,000 0 0.2
23/12/2022
2.88
 2,736,200 3 3 2.88 31,400 47,600 -0.0
22/12/2022
3
 4,534,200 2.98 3.07 2.91 20,000 57,400 -0.1
21/12/2022
2.98
 5,743,800 3.06 3.15 2.85 20,000 33,100 -0.0
20/12/2022
3.06
 12,003,400 3.13 3.14 2.92 377,100 265,600 0.3
19/12/2022
3.13
 11,552,300 3.07 3.19 3.04 44,100 90,200 -0.1
16/12/2022
3.07
 7,329,300 3.09 3.12 2.95 32,200 208,900 -0.5
15/12/2022
3.09
 11,881,000 2.99 3.19 2.99 104,600 438,600 -1.0
14/12/2022
2.99
 11,089,900 2.80 2.99 2.90 0 51,500 -0.2
13/12/2022
2.80
 9,572,900 2.77 2.84 2.59 483,600 266,500 0.6
12/12/2022
2.77
 11,095,500 2.97 3.06 2.77 59,100 667,600 -1.7
09/12/2022
2.97
 6,161,900 2.99 3.10 2.90 3,400 796,200 -2.4
08/12/2022
2.99
 9,222,700 2.80 2.99 2.87 106,500 139,500 -0.1
07/12/2022
2.80
 14,983,500 3 3.03 2.79 269,200 113,200 0.4
06/12/2022
3
 18,539,700 3.22 3.34 3 117,300 614,300 -1.5
05/12/2022
3.22
 13,237,700 3.01 3.22 3.10 57,100 936,900 -2.8
02/12/2022
3.01
 14,932,300 2.82 3.01 2.68 35,600 585,100 -1.7
01/12/2022
2.82
 15,158,000 2.64 2.82 2.70 0 119,400 -0.3
30/11/2022
2.64
 11,157,200 2.47 2.64 2.42 308,100 539,500 -0.6
29/11/2022
2.47
 16,899,500 2.31 2.47 2.29 49,000 393,800 -0.9
28/11/2022
2.31
 5,294,200 2.16 2.31 2.28 51,100 0 0.1
25/11/2022
2.16
 7,561,500 2.02 2.16 2.07 181,800 89,200 0.2
24/11/2022
2.02
 6,399,500 2.04 2.10 1.95 183,100 70,100 0.2
23/11/2022
2.04
 11,439,900 2.19 2.20 2.04 10,000 299,800 -0.6
22/11/2022
2.19
 12,625,100 2.05 2.19 2.10 48,400 77,500 -0.1
21/11/2022
2.05
 10,478,700 1.92 2.05 1.95 149,800 19,400 0.3
18/11/2022
1.92
 12,198,400 1.82 1.94 1.70 347,700 278,500 0.1
17/11/2022
1.82
 11,012,800 1.71 1.82 1.76 126,300 19,600 0.2
16/11/2022
1.71
 16,315,300 1.61 1.72 1.50 588,700 200 1.0
15/11/2022
1.61
 3,874,500 1.73 1.73 1.61 338,700 24,000 0.5
14/11/2022
1.73
 6,324,400 1.86 1.86 1.73 402,900 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |