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)
26/12/2022
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
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

Chính sách bảo mật | Điều khoản sử dụng |