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

2.58
0.02
(0.78%)
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
(2026-03-30) 		-0.08 -3.02% 52,995,500 1,827,546 1.8
2.51
2.67
2.56
2 tháng
(2026-02-27) 		-0.21 -7.55% 139,327,400 2,529,746 3.5
2.41
2.78
2.56
3 tháng
(2026-01-28) 		-0.24 -8.54% 201,032,800 4,036,746 7.9
2.41
2.89
2.56
6 tháng
(2025-10-30) 		-0.73 -22.12% 537,434,700 2,707,546 3.6
2.41
3.36
2.56
12 tháng
(2025-05-05) 		-0.45 -14.90% 1,660,316,000 1,596,166 -11.1
2.41
4.20
2.56
24 tháng
(2024-05-08) 		-1.26 -32.90% 2,523,391,300 721,988 -15.7
2.41
4.25
2.56
36 tháng
(2023-05-15) 		-2.05 -44.37% 4,970,846,400 1,641,806 -12.6
2.41
5.10
2.56
60 tháng
(2021-05-24) 		-1.05 -29.01% 11,369,895,900 -3,545,544 -44.9
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)
29/04/2026
2.58
 547,600 2.57 2.58 2.56 5,000 15,500 0
28/04/2026
2.56
 875,600 2.57 2.60 2.56 0 80,800 0
27/04/2026
2.57
 1,719,200 2.59 2.60 2.56 35,900 22,400 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
13/01/2026
2.91
 4,622,600 2.89 2.93 2.88 112,900 105,700 0.0
12/01/2026
2.84
 4,741,800 2.84 2.88 2.80 155,200 0 0.4
09/01/2026
2.80
 9,683,700 2.92 2.96 2.75 0 0 0
08/01/2026
2.92
 3,538,900 2.97 2.99 2.91 115,500 0 0.3
07/01/2026
2.97
 3,526,700 2.92 3.01 2.91 0 100 -0.0
06/01/2026
2.92
 5,292,900 2.98 3 2.90 0 0 0
05/01/2026
2.96
 4,251,300 3.02 3.04 2.96 10,000 20,000 -0.0
31/12/2025
3.01
 6,033,900 3.07 3.07 3 100 0 0.0
30/12/2025
3.06
 2,031,800 3.05 3.11 3.04 0 0 0
29/12/2025
3.05
 1,790,000 3.02 3.06 3 100 15,800 -0.0
26/12/2025
3
 8,322,900 3.06 3.08 2.98 1,200 18,500 -0.1
25/12/2025
3.06
 4,939,900 3.10 3.12 3.06 0 162,700 -0.5
24/12/2025
3.10
 5,019,700 3.11 3.13 3.07 7,000 241,500 -0.7
23/12/2025
3.10
 5,389,900 3.13 3.14 3.09 8,000 47,400 -0.1
22/12/2025
3.12
 4,445,900 3.13 3.14 3.10 700 58,700 -0.2
19/12/2025
3.12
 4,288,800 3.11 3.13 3.10 0 273,800 -0.9
18/12/2025
3.11
 2,060,900 3.12 3.15 3.11 0 135,900 -0.4
17/12/2025
3.12
 3,404,600 3.17 3.18 3.11 188,200 61,700 0.4
16/12/2025
3.16
 6,139,800 3.10 3.17 3.07 447,100 1,044,400 -1.9
15/12/2025
3.10
 6,607,900 3.19 3.22 3.08 150,800 54,900 0.3
12/12/2025
3.18
 8,344,100 3.35 3.38 3.16 88,100 458,800 -1.2
11/12/2025
3.36
 19,704,800 3.24 3.42 3.21 1,164,000 181,400 3.2
10/12/2025
3.20
 4,770,100 3.19 3.25 3.18 54,900 82,800 -0.1
09/12/2025
3.19
 8,225,400 3.15 3.29 3.15 461,200 448,700 0.0
08/12/2025
3.15
 5,398,900 3.14 3.16 3.12 176,900 223,100 -0.1
05/12/2025
3.12
 3,560,700 3.16 3.17 3.12 86,800 3,700 0.3
04/12/2025
3.16
 3,658,800 3.13 3.17 3.13 61,600 4,000 0.2
03/12/2025
3.15
 4,054,700 3.11 3.16 3.11 409,400 45,700 1.1
02/12/2025
3.11
 5,047,900 3.12 3.13 3.08 77,800 175,700 -0.3
01/12/2025
3.13
 3,111,900 3.12 3.15 3.11 1,000 293,900 -0.9

Chính sách bảo mật | Điều khoản sử dụng |