CTCP Tư vấn Thương mại Dịch vụ Địa Ốc Hoàng Quân (hqc)

2.68
-0.05
(-1.83%)
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
(2026-05-13) 		0.24 9.64% 103,374,100 -946,196 0
2.41
2.81
2.68
2 tháng
(2026-04-13) 		0.09 3.41% 144,442,000 -1,081,887 0
2.41
2.81
2.68
3 tháng
(2026-03-16) 		0.11 4.20% 208,169,300 1,053,459 3.7
2.41
2.81
2.68
6 tháng
(2025-12-15) 		-0.37 -11.94% 472,147,600 1,312,859 4.1
2.41
3.16
2.68
12 tháng
(2025-06-17) 		-0.57 -17.27% 1,541,635,500 -884,651 -9.7
2.41
4.20
2.68
24 tháng
(2024-06-24) 		-1.19 -30.36% 2,435,243,500 -529,899 -14.5
2.41
4.20
2.68
36 tháng
(2023-06-28) 		-1.73 -38.79% 4,663,880,900 276,519 -11.9
2.41
5.10
2.68
60 tháng
(2021-07-08) 		-0.74 -21.33% 11,006,905,800 -2,413,931 -34.0
1.61
10.50
2.68
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/06/2026
2.68
 3,915,500 2.74 2.75 2.65 0 286,900 0
11/06/2026
2.73
 5,222,200 2.77 2.78 2.68 226,500 130,700 0
10/06/2026
2.75
 5,992,100 2.79 2.87 2.75 142,500 82,000 0
09/06/2026
2.81
 7,419,700 2.83 2.92 2.78 19,100 1,036,300 0
08/06/2026
2.80
 15,128,000 2.62 2.80 2.57 607,600 443,400 0
05/06/2026
2.62
 5,839,400 2.77 2.77 2.61 51,100 189,700 0
04/06/2026
2.73
 7,727,600 2.80 2.80 2.68 979,700 34,900 0
03/06/2026
2.81
 16,215,800 2.90 2.90 2.76 489,504 163,100 0
02/06/2026
2.74
 12,822,500 2.74 2.74 2.71 158,500 24,200 0
01/06/2026
2.57
 2,739,200 2.54 2.57 2.53 109,600 39,000 0
29/05/2026
2.41
 1,103,000 2.42 2.43 2.41 0 137,800 0
28/05/2026
2.42
 1,795,100 2.45 2.46 2.42 0 123,800 0
27/05/2026
2.45
 1,851,000 2.44 2.46 2.42 126,600 17,700 0
26/05/2026
2.44
 1,185,200 2.43 2.46 2.42 18,800 21,200 0
25/05/2026
2.43
 1,596,200 2.44 2.47 2.43 61,500 15,400 0
22/05/2026
2.43
 1,337,700 2.44 2.44 2.41 97,900 8,100 0
21/05/2026
2.43
 1,442,200 2.44 2.46 2.40 53,900 0 0
20/05/2026
2.43
 3,717,500 2.50 2.50 2.35 194,300 340,900 0
19/05/2026
2.49
 1,810,000 2.50 2.52 2.48 5,000 367,400 0
18/05/2026
2.50
 2,170,100 2.54 2.54 2.49 5,200 285,600 0
15/05/2026
2.50
 1,622,900 2.53 2.53 2.50 0 196,600 0
14/05/2026
2.51
 2,464,600 2.51 2.59 2.50 5,000 206,900 0
13/05/2026
2.49
 2,172,100 2.51 2.51 2.46 10,000 443,800 0
12/05/2026
2.49
 1,227,600 2.49 2.52 2.49 100 163,200 0
11/05/2026
2.49
 1,771,800 2.52 2.53 2.49 0 418,485 0
08/05/2026
2.50
 3,128,300 2.56 2.56 2.50 0 421,806 0
07/05/2026
2.54
 3,497,100 2.60 2.61 2.54 188,000 141,700 0
06/05/2026
2.59
 2,203,800 2.58 2.60 2.55 95,500 33,400 0
05/05/2026
2.57
 2,378,500 2.61 2.61 2.56 39,100 171,600 0
04/05/2026
2.61
 1,995,600 2.61 2.64 2.58 138,300 14,600 0
29/04/2026
2.61
 2,437,400 2.57 2.62 2.56 473,700 25,500 0
28/04/2026
2.56
 875,600 2.57 2.60 2.56 0 80,800 0
24/04/2026
2.57
 1,719,200 2.59 2.60 2.56 35,900 22,400 0
23/04/2026
2.58
 2,491,500 2.61 2.62 2.57 184,800 86,200 0
22/04/2026
2.60
 1,992,000 2.59 2.62 2.58 104,500 13,500 0
21/04/2026
2.58
 2,050,800 2.60 2.61 2.58 0 63,700 0
20/04/2026
2.59
 1,297,200 2.60 2.61 2.58 0 182,500 0
17/04/2026
2.59
 2,009,700 2.60 2.62 2.59 29,100 12,500 0
16/04/2026
2.59
 2,605,800 2.63 2.65 2.59 115,400 192,100 0
15/04/2026
2.63
 2,677,700 2.65 2.69 2.63 130,700 96,500 0
14/04/2026
2.65
 2,114,600 2.67 2.69 2.63 14,000 114,700 0
13/04/2026
2.64
 2,593,700 2.60 2.65 2.60 581,900 11,500 0
10/04/2026
2.63
 1,914,700 2.67 2.71 2.62 9,100 0 0
09/04/2026
2.67
 6,165,500 2.60 2.73 2.58 308,500 0 0
08/04/2026
2.64
 3,717,300 2.60 2.64 2.56 362,800 162,500 0
07/04/2026
2.52
 2,150,100 2.54 2.55 2.51 94,046 155,500 -0.8
06/04/2026
2.51
 2,206,700 2.56 2.59 2.51 72,700 91,000 -0.0
03/04/2026
2.56
 2,122,700 2.61 2.61 2.56 244,100 29,400 0.5
02/04/2026
2.58
 3,380,000 2.62 2.64 2.58 408,600 0 1.2
01/04/2026
2.62
 3,228,400 2.71 2.71 2.62 100 0 0.0
31/03/2026
2.65
 2,355,600 2.66 2.69 2.64 5,000 174,800 -0.5
30/03/2026
2.65
 2,483,100 2.62 2.67 2.62 620,500 98,900 1.4
27/03/2026
2.70
 5,086,400 2.59 2.72 2.59 620,500 98,900 1.4
26/03/2026
2.60
 3,339,800 2.63 2.63 2.59 510,400 76,000 1.1
25/03/2026
2.62
 2,351,600 2.57 2.64 2.57 190,600 13,100 0.5
24/03/2026
2.57
 2,573,200 2.52 2.60 2.51 272,100 451,700 -0.4
23/03/2026
2.48
 4,234,500 2.59 2.60 2.48 272,100 451,700 -0.4
20/03/2026
2.61
 2,237,300 2.65 2.65 2.60 112,000 31,000 0.2
19/03/2026
2.65
 5,972,300 2.55 2.70 2.54 3,100 336,700 -0.9
18/03/2026
2.56
 2,206,400 2.61 2.62 2.56 5,000 318,800 -0.8
17/03/2026
2.59
 2,486,500 2.64 2.65 2.59 303,700 227,400 0.2
16/03/2026
2.62
 3,515,200 2.58 2.66 2.58 625,000 187,200 1.1
13/03/2026
2.58
 4,056,200 2.55 2.65 2.54 625,000 187,200 1.1
12/03/2026
2.58
 2,441,700 2.61 2.61 2.55 323,400 0 0.8
11/03/2026
2.61
 4,821,100 2.47 2.62 2.45 305,900 900 0.8
10/03/2026
2.45
 4,290,200 2.41 2.49 2.40 800 238,100 -0.6
09/03/2026
2.41
 6,786,300 2.42 2.47 2.41 800 238,100 -0.6
06/03/2026
2.59
 2,619,100 2.62 2.62 2.58 0 78,900 -0.2
05/03/2026
2.62
 3,801,000 2.60 2.64 2.58 818,900 0 2.1
04/03/2026
2.57
 6,403,200 2.62 2.65 2.50 244,100 29,400 0.5
03/03/2026
2.61
 3,669,800 2.63 2.67 2.59 93,900 1,198,500 -3.0
02/03/2026
2.63
 9,039,300 2.62 2.70 2.62 84,700 0 0.2
27/02/2026
2.78
 4,400,800 2.81 2.82 2.78 24,400 570,600 -1.5
26/02/2026
2.80
 2,733,600 2.82 2.83 2.80 19,400 94,000 -0.2
25/02/2026
2.81
 3,848,400 2.82 2.85 2.81 352,000 1,100 1.0
24/02/2026
2.80
 4,118,900 2.83 2.84 2.80 593,900 0 1.7
23/02/2026
2.83
 2,800,500 2.80 2.84 2.79 726,600 4,700 2.0
13/02/2026
2.78
 2,281,200 2.80 2.80 2.76 0 127,100 -0.4
12/02/2026
2.78
 1,814,300 2.81 2.82 2.77 74,000 6,500 0.2
11/02/2026
2.80
 4,330,000 2.74 2.82 2.73 101,900 74,100 0.1
10/02/2026
2.73
 3,058,500 2.78 2.79 2.73 2,500 578,000 -1.6
09/02/2026
2.78
 4,125,500 2.83 2.84 2.76 34,600 630,400 -1.7
06/02/2026
2.80
 4,287,200 2.87 2.89 2.80 34,600 630,400 -1.7
05/02/2026
2.89
 4,579,900 2.88 2.91 2.85 780,000 0 2.3
04/02/2026
2.86
 5,588,300 2.91 2.92 2.86 408,600 0 1.2
03/02/2026
2.88
 2,834,900 2.91 2.93 2.88 84,700 0 0.2
02/02/2026
2.87
 6,333,000 2.97 2.97 2.87 0 39,200 -0.1
30/01/2026
2.84
 3,948,700 2.81 2.90 2.81 544,500 15,300 1.5
29/01/2026
2.80
 2,178,500 2.81 2.84 2.80 0 94,900 -0.3
28/01/2026
2.81
 2,844,000 2.77 2.84 2.77 45,600 200 0.1
27/01/2026
2.78
 3,243,000 2.78 2.79 2.74 500 672,700 -1.9
26/01/2026
2.77
 8,645,500 2.86 2.89 2.72 100,000 2,400 0.3
23/01/2026
2.88
 4,556,000 2.97 2.97 2.87 5,000 184,100 -0.5
22/01/2026
2.93
 6,537,400 2.91 3 2.89 671,100 29,700 1.9
21/01/2026
2.92
 3,122,400 2.97 3 2.90 200 0 0.0
20/01/2026
2.96
 6,924,000 2.92 3.07 2.92 188,000 670,100 -1.5
19/01/2026
2.91
 4,052,800 2.90 2.95 2.89 10,800 32,200 -0.1
16/01/2026
2.89
 2,900,700 2.92 2.93 2.89 200 11,000 -0.0
15/01/2026
2.90
 3,724,200 2.93 2.93 2.87 400 137,600 -0.4
14/01/2026
2.90
 10,104,300 2.94 2.98 2.90 583,900 3,800 1.7

Chính sách bảo mật | Điều khoản sử dụng |