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)
11/11/2022
1.86
 5,779,200 2 2.07 1.86 249,710 2,000 0.5
10/11/2022
2
 4,783,700 2.15 2.15 2 16,200 65,800 -0.1
09/11/2022
2.15
 3,418,800 2.08 2.22 2.08 126,100 0 0.3
08/11/2022
2.08
 3,607,600 2.14 2.14 2.01 336,200 2,400 0.7
07/11/2022
2.14
 4,339,800 2.30 2.30 2.14 11,800 99,400 -0.2
04/11/2022
2.30
 3,310,400 2.42 2.44 2.30 6,000 269,900 -0.6
03/11/2022
2.42
 2,945,800 2.40 2.47 2.36 33,740 13,700 0.0
02/11/2022
2.40
 2,203,000 2.40 2.44 2.37 77,000 24,200 0.1
01/11/2022
2.40
 3,288,300 2.37 2.45 2.39 215,200 15,000 0.5
31/10/2022
2.37
 2,170,900 2.41 2.45 2.30 64,000 30,500 0.1
28/10/2022
2.41
 2,847,900 2.41 2.53 2.40 26,400 35,700 -0.0
27/10/2022
2.41
 5,444,900 2.26 2.41 2.27 568,300 0 1.3
26/10/2022
2.26
 3,996,600 2.42 2.51 2.26 163,600 551,900 -0.9
25/10/2022
2.42
 5,740,800 2.55 2.64 2.38 488,800 6,000 1.2
24/10/2022
2.55
 4,685,900 2.74 2.75 2.55 257,100 10,000 0.6
21/10/2022
2.74
 4,956,100 2.94 2.96 2.74 900 50,500 -0.1
20/10/2022
2.94
 2,303,300 3.03 3.03 2.91 40,100 99,000 -0.2
19/10/2022
3.03
 2,288,900 3.06 3.12 3.03 34,800 37,300 -0.0
18/10/2022
3.06
 3,695,500 2.99 3.16 3.02 65,600 11,000 0.2
17/10/2022
2.99
 3,414,500 2.98 3.07 2.95 5,500 108,400 -0.3
14/10/2022
2.98
 3,696,100 2.90 3.03 2.94 165,200 4,000 0.5
13/10/2022
2.90
 2,885,700 2.91 2.97 2.88 64,000 99,200 -0.1
12/10/2022
2.91
 4,157,000 2.82 3 2.76 437,700 0 1.3
11/10/2022
2.82
 8,022,300 3.03 3.03 2.82 14,700 162,000 -0.4
10/10/2022
3.03
 4,620,400 3.03 3.06 2.84 374,600 0 1.1
07/10/2022
3.03
 7,672,000 3.25 3.26 3.03 202,800 4,300 0.6
06/10/2022
3.25
 3,313,600 3.48 3.51 3.25 0 65,100 -0.2
05/10/2022
3.48
 3,111,100 3.33 3.50 3.36 170,100 2,100 0.6
04/10/2022
3.33
 4,910,700 3.34 3.50 3.25 277,800 0 0.9
03/10/2022
3.34
 4,757,900 3.59 3.64 3.34 23,300 0 0.1
30/09/2022
3.59
 5,620,700 3.70 3.70 3.45 88,300 600 0.3
29/09/2022
3.70
 3,355,500 3.73 3.85 3.70 200 0 0.0
28/09/2022
3.73
 3,780,400 3.85 3.85 3.71 16,000 18,300 -0.0
27/09/2022
3.85
 2,494,500 3.90 3.97 3.83 3,600 133,100 -0.5
26/09/2022
3.90
 8,147,800 4.18 4.18 3.89 20,100 149,600 -0.5
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

Chính sách bảo mật | Điều khoản sử dụng |