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)
23/09/2022
4.18
 2,170,200 4.21 4.25 4.17 0 41,800 -0.2
22/09/2022
4.21
 3,224,900 4.14 4.22 4.09 150,000 0 0.6
21/09/2022
4.14
 2,604,000 4.14 4.20 4.10 50,100 2,000 0.2
20/09/2022
4.14
 4,137,400 4.10 4.20 4.06 128,100 100,200 0.1
19/09/2022
4.10
 6,030,800 4.36 4.40 4.10 300 165,900 -0.7
16/09/2022
4.36
 3,636,100 4.49 4.50 4.36 0 71,400 -0.3
15/09/2022
4.49
 2,139,300 4.49 4.58 4.49 0 13,201 1.3
14/09/2022
4.49
 4,716,900 4.50 4.52 4.36 296,300 10,100 -0.0
13/09/2022
4.50
 2,536,300 4.52 4.55 4.44 71,500 2,600 -0.0
12/09/2022
4.52
 2,519,900 4.48 4.58 4.49 800 5,037 -0.2
09/09/2022
4.48
 5,607,700 4.50 4.55 4.32 3,000 57,200 -0.2
08/09/2022
4.50
 6,444,700 4.61 4.73 4.48 6,000 75,800 -0.3
07/09/2022
4.61
 7,099,400 4.85 4.85 4.60 8,000 206,200 -0.9
06/09/2022
4.85
 3,814,000 4.87 4.92 4.84 4,100 600 0.0
05/09/2022
4.87
 3,405,900 4.86 4.94 4.87 68,000 50,100 0.1
31/08/2022
4.86
 4,149,600 4.84 4.93 4.83 2,400 69,000 -0.3
30/08/2022
4.84
 5,126,300 4.76 4.93 4.80 1,100 152,400 -0.7
29/08/2022
4.76
 9,047,900 5.01 5.01 4.70 44,400 198,500 -0.7
26/08/2022
5.01
 6,072,400 5.10 5.16 5 0 81,300 -0.4
25/08/2022
5.10
 3,956,000 5.12 5.19 5.09 17,700 0 0.1
24/08/2022
5.12
 3,641,200 5.10 5.18 5.10 224,100 0 1.1
23/08/2022
5.10
 5,667,400 5 5.10 4.86 463,900 4,000 2.3
22/08/2022
5
 8,426,500 5.10 5.10 4.96 1,000 101,700 -0.5
19/08/2022
5.10
 8,220,800 5.14 5.18 5 16,000 295,200 -1.4
18/08/2022
5.14
 9,264,800 5.21 5.23 5.10 47,500 114,300 -0.3
17/08/2022
5.21
 8,967,000 5.28 5.40 5.18 81,700 284,400 -1.1
16/08/2022
5.28
 6,980,500 5.22 5.29 5.20 290,400 100 1.5
15/08/2022
5.22
 5,395,900 5.25 5.34 5.21 75,400 0 0.4
12/08/2022
5.25
 9,443,600 5.24 5.30 5.15 170,900 5,000 0.9
11/08/2022
5.24
 11,164,700 5.40 5.51 5.21 20,000 266,500 -1.3
10/08/2022
5.40
 9,138,600 5.36 5.48 5.28 0 107,000 -0.6
09/08/2022
5.36
 9,893,300 5.35 5.50 5.30 172,000 40,000 0.7
08/08/2022
5.35
 10,334,100 5.27 5.46 5.30 41,700 72,900 -0.2
05/08/2022
5.27
 7,846,200 5.22 5.33 5.18 271,100 20,000 1.3
04/08/2022
5.22
 8,263,200 5.27 5.39 5.22 105,700 83,300 0.1
03/08/2022
5.27
 10,320,400 5.31 5.45 5.17 124,300 64,900 0.3
02/08/2022
5.31
 13,350,600 5.12 5.39 5.13 4,000 94,700 -0.5
01/08/2022
5.12
 8,472,300 5.10 5.21 5.05 0 331,900 -1.7
29/07/2022
5.10
 9,379,500 5.05 5.29 5.01 128,200 57,600 0.4
28/07/2022
5.05
 7,552,600 5.05 5.24 5.05 16,800 51,900 -0.2
27/07/2022
5.05
 6,551,900 5 5.05 4.85 129,000 43,500 0.4
26/07/2022
5
 6,515,400 5.09 5.17 4.98 5,100 49,200 -0.2
25/07/2022
5.09
 5,899,200 5.05 5.23 5.04 22,900 380,200 -1.8
22/07/2022
5.05
 11,920,500 4.93 5.25 4.82 14,500 64,300 1.2
21/07/2022
4.93
 14,716,700 5.13 5.30 4.88 31,500 490,300 -2.3
20/07/2022
5.13
 6,869,800 4.80 5.13 5.10 159,100 7,200 0.8
19/07/2022
4.80
 20,119,200 4.49 4.80 4.49 33,000 25,500 0.0
18/07/2022
4.49
 8,241,600 4.57 4.68 4.47 16,700 124,300 -0.5
15/07/2022
4.57
 12,353,000 4.39 4.69 4.40 177,900 93,100 0.4
14/07/2022
4.39
 6,977,000 4.45 4.50 4.35 37,900 48,100 -0.0
13/07/2022
4.45
 11,226,300 4.38 4.65 4.38 57,800 106,100 -0.2
12/07/2022
4.38
 10,426,500 4.10 4.38 4.13 277,200 60,500 0.9
11/07/2022
4.10
 6,702,100 4.09 4.20 4.05 261,200 0 1.1
08/07/2022
4.09
 5,474,700 3.93 4.15 3.97 239,600 513,900 1.1
07/07/2022
3.93
 3,259,300 3.91 3.99 3.88 46,800 19,600 0.1
06/07/2022
3.91
 5,554,600 4.02 4.10 3.90 95,400 46,700 0.2
05/07/2022
4.02
 4,982,000 4.12 4.16 4 100 600 -0.0
04/07/2022
4.12
 4,552,000 3.97 4.19 4.05 27,600 0 0.1
01/07/2022
3.97
 7,167,700 3.86 4.06 3.70 52,700 1,400 0.2
30/06/2022
3.86
 7,104,100 4.15 4.20 3.86 26,100 129,800 -0.4
29/06/2022
4.15
 5,078,800 4.27 4.29 4.15 20,200 31,900 -0.1
28/06/2022
4.27
 7,130,000 4.17 4.39 4.10 0 128,700 -0.5
27/06/2022
4.17
 5,877,700 4.03 4.20 3.92 148,800 73,400 0.3
24/06/2022
4.03
 5,550,200 4.06 4.15 4.03 36,600 402,700 -1.5
23/06/2022
4.06
 4,463,500 3.88 4.09 3.90 14,500 64,300 -0.2
22/06/2022
3.88
 8,808,600 3.63 3.88 3.67 236,000 0 0.9
21/06/2022
3.63
 14,136,700 3.90 3.95 3.63 443,200 0 1.6
20/06/2022
3.90
 7,215,500 4.19 4.30 3.90 84,500 213,200 -0.5
17/06/2022
4.19
 9,081,900 4.50 4.50 4.19 45,600 113,000 -0.3
16/06/2022
4.50
 7,177,500 4.75 4.94 4.50 3,300 12,000 -0.0
15/06/2022
4.75
 11,645,800 5.10 5.22 4.75 7,000 0 0.0
14/06/2022
5.10
 7,293,200 5.20 5.25 4.89 117,200 0 0.6
13/06/2022
5.20
 12,723,200 5.59 5.59 5.20 0 219,800 -1.1
10/06/2022
5.59
 6,146,500 5.86 5.86 5.53 13,500 15,900 -0.0
09/06/2022
5.86
 5,565,200 5.88 6.04 5.80 2,000 279,600 -1.6
08/06/2022
5.88
 8,312,300 5.50 5.88 5.55 221,800 12,600 1.2
07/06/2022
5.50
 13,886,500 5.85 5.85 5.45 0 0 0
06/06/2022
5.85
 10,229,400 5.92 6.10 5.81 146,600 71,300 0.5
03/06/2022
5.92
 9,235,300 6 6.06 5.80 136,800 199,000 -0.4
02/06/2022
6
 11,309,800 6.14 6.16 5.90 163,500 225,000 -0.4
01/06/2022
6.14
 14,268,700 6.21 6.29 5.96 94,700 243,700 -0.9
31/05/2022
6.21
 26,112,500 6.07 6.49 6.13 9,600 863,200 -5.3
30/05/2022
6.07
 15,913,100 5.68 6.07 5.68 189,200 35,100 0.9
27/05/2022
5.68
 10,801,800 5.58 5.75 5.56 353,900 20,900 1.9
26/05/2022
5.58
 10,184,500 5.69 5.75 5.55 78,700 231,700 -0.9
25/05/2022
5.69
 9,438,900 5.45 5.71 5.46 386,500 49,800 1.9
24/05/2022
5.45
 9,910,800 5.59 5.70 5.40 17,400 510,600 -2.7
23/05/2022
5.59
 16,961,100 5.36 5.73 5.40 141,100 83,200 0.3
20/05/2022
5.36
 8,172,700 5.28 5.52 5.25 250,400 87,700 0.9
19/05/2022
5.28
 8,465,800 5.29 5.49 5.05 129,900 43,500 0.5
18/05/2022
5.29
 10,640,700 5.45 5.60 5.26 51,700 416,200 -1.9
17/05/2022
5.45
 9,016,300 5.10 5.45 5.05 387,900 13,400 2.0
16/05/2022
5.10
 8,775,200 5.04 5.39 5.05 20,700 174,600 -0.8
13/05/2022
5.04
 12,995,500 5.41 5.45 5.04 83,500 392,100 -1.6
12/05/2022
5.41
 8,915,900 5.81 5.81 5.41 4,100 531,600 -2.9
11/05/2022
5.81
 9,830,600 5.55 5.89 5.59 239,600 513,900 -1.6
10/05/2022
5.55
 12,421,400 5.19 5.55 4.84 462,700 19,500 2.5
09/05/2022
5.19
 8,034,400 5.57 5.57 5.19 107,500 181,300 -0.4
06/05/2022
5.57
 9,075,800 5.73 5.81 5.55 359,300 130,000 1.3
05/05/2022
5.73
 15,026,200 6.01 6.14 5.65 88,200 540,600 -2.7

Chính sách bảo mật | Điều khoản sử dụng |