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

1.84
-0.02
(-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
(2026-09-08) 		-0.18 -8.74% 59,522,500 2,019,100 2.6
1.84
2.06
1.84
2 tháng
(2026-08-10) 		-0.30 -13.76% 103,366,800 2,392,700 3.4
1.84
2.33
1.84
3 tháng
(2026-07-10) 		-0.61 -24.50% 146,483,200 2,479,600 3.6
1.84
2.49
1.84
6 tháng
(2026-04-13) 		-0.76 -28.79% 340,297,200 427,400 -1.5
1.84
2.81
1.84
12 tháng
(2025-10-13) 		-1.66 -46.89% 924,295,500 3,211,500 6.4
1.84
3.54
1.84
24 tháng
(2024-10-18) 		-1.39 -42.51% 2,417,728,500 13,590,429 4.0
1.84
4.20
1.84
36 tháng
(2023-10-24) 		-1.66 -46.89% 4,013,213,500 13,047,743 1.1
1.84
4.72
1.84
60 tháng
(2021-11-03) 		-3.52 -65.19% 10,146,606,000 9,679,793 -23.1
1.61
10.50
1.84
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
3.49
 5,303,700 3.48 3.58 3.45 500 0 0.0
21/03/2023
3.43
 5,762,400 3.44 3.50 3.38 30,000 0 0.6
20/03/2023
3.40
 10,945,000 3.53 3.60 3.35 1,500 0 0.0
17/03/2023
3.53
 5,488,700 3.58 3.61 3.49 0 21,000 -0.1
16/03/2023
3.51
 11,728,300 3.57 3.60 3.50 60,300 35,000 0.1
15/03/2023
3.65
 14,579,200 3.71 3.74 3.60 4,000 28,100 -0.1
14/03/2023
3.57
 12,552,700 3.70 3.74 3.48 1,366 0 0.0
13/03/2023
3.63
 21,514,800 3.49 3.63 3.49 30,000 31,400 0.0
10/03/2023
3.40
 8,196,600 3.40 3.48 3.38 400 0 0.0
09/03/2023
3.49
 8,981,700 3.49 3.56 3.45 0 23,000 -0.1
08/03/2023
3.49
 10,326,700 3.35 3.52 3.30 20,100 13,700 0.0
07/03/2023
3.40
 14,513,600 3.55 3.55 3.33 19,000 406,900 -1.3
06/03/2023
3.38
 4,002,700 3.34 3.38 3.28 0 20,000 -0.1
03/03/2023
3.16
 15,908,300 3.35 3.45 3.16 57,400 66,500 0.0
02/03/2023
3.37
 10,919,000 3.56 3.62 3.37 11,800 136,500 -0.4
01/03/2023
3.48
 26,672,700 3.21 3.49 3.21 453,900 40,700 1.4
28/02/2023
3.45
 19,033,400 3.80 3.80 3.45 3,000 27,100 -0.1
27/02/2023
3.70
 20,464,200 3.90 4.06 3.67 41,100 52,400 0.0
24/02/2023
3.90
 32,423,600 3.70 3.90 3.70 175,502 32,600 0.6
23/02/2023
3.65
 20,913,500 3.50 3.65 3.36 31,400 26,600 0.0
22/02/2023
3.46
 51,054,400 3.46 3.46 3.36 41,400 227,130 -0.6
21/02/2023
3.24
 4,896,300 3.24 3.24 3.24 0 0 -0.1
20/02/2023
3.03
 4,418,500 3.03 3.03 3.03 0 0 -0.1
17/02/2023
2.84
 6,118,900 2.90 2.97 2.82 4,000 26,200 -0.1
16/02/2023
2.87
 4,611,500 2.90 2.94 2.81 59,300 104,800 -0.1
15/02/2023
2.79
 7,368,800 2.66 2.79 2.65 8,900 30,000 -0.1
14/02/2023
2.61
 2,349,800 2.62 2.65 2.58 0 7,300 0.0
13/02/2023
2.57
 5,534,400 2.71 2.72 2.56 141,000 57,300 0.2
10/02/2023
2.75
 2,637,900 2.81 2.83 2.75 100 0 0.0
09/02/2023
2.82
 1,872,300 2.84 2.85 2.79 0 0 0.2
08/02/2023
2.81
 4,479,000 2.85 2.87 2.73 94,600 35,000 0.2
07/02/2023
2.82
 4,804,000 2.92 2.93 2.78 0 45,700 -0.1
06/02/2023
2.89
 3,494,500 2.80 2.93 2.78 0 30,000 -0.1
03/02/2023
2.81
 3,472,000 2.84 2.85 2.78 0 197,400 -0.6
02/02/2023
2.78
 6,433,000 2.85 2.91 2.75 51,000 42,500 0.0
01/02/2023
2.86
 9,433,300 3.10 3.10 2.86 50,000 55,500 0.0
31/01/2023
3.04
 9,494,100 3.08 3.13 2.93 3,200 296,600 -0.9
30/01/2023
3.03
 14,238,700 2.88 3.03 2.88 0 52,200 -0.2
27/01/2023
2.84
 5,718,200 2.77 2.84 2.76 162,600 40,000 0.3
19/01/2023
2.73
 3,912,600 2.78 2.79 2.73 76,200 30,500 0.1
18/01/2023
2.77
 5,701,300 2.69 2.78 2.67 167,000 1,000 0.5
17/01/2023
2.65
 3,077,300 2.56 2.66 2.56 158,100 39,900 0.3
16/01/2023
2.56
 4,245,300 2.67 2.70 2.54 65,000 114,100 -0.1
13/01/2023
2.66
 3,172,100 2.71 2.72 2.66 19,500 44,300 -0.1
12/01/2023
2.68
 2,227,300 2.71 2.73 2.67 50,300 3,100 0.1
11/01/2023
2.68
 3,926,800 2.68 2.76 2.68 191,600 24,400 0.4
10/01/2023
2.67
 3,672,400 2.70 2.73 2.62 68,600 24,100 0.1
09/01/2023
2.70
 2,311,000 2.75 2.81 2.70 0 152,100 -0.4
06/01/2023
2.73
 5,088,500 2.73 2.76 2.69 44,400 111,300 -0.2
05/01/2023
2.72
 3,444,200 2.80 2.80 2.71 24,100 123,700 -0.3
04/01/2023
2.76
 5,812,400 2.88 2.93 2.76 0 210,400 -0.6
03/01/2023
2.84
 7,260,900 2.66 2.84 2.66 265,300 84,500 0.5
30/12/2022
2.66
 2,643,800 2.71 2.72 2.65 37,700 190,400 -0.4
29/12/2022
2.69
 3,396,700 2.69 2.78 2.66 9,000 0 0.0
28/12/2022
2.69
 3,469,900 2.78 2.78 2.66 36,900 41,400 0.0
27/12/2022
2.74
 8,386,600 2.55 2.78 2.54 520,700 48,300 1.3
26/12/2022
2.68
 8,811,400 2.80 2.86 2.68 74,000 0 0.2
23/12/2022
2.88
 2,736,200 2.94 3 2.88 31,400 47,600 0.0
22/12/2022
3
 4,534,200 3.06 3.07 2.91 20,000 57,400 -0.1
21/12/2022
2.98
 5,743,800 3.10 3.15 2.85 20,000 33,100 0.0
20/12/2022
3.06
 12,003,400 3.10 3.14 2.92 377,100 265,600 0.3
19/12/2022
3.13
 11,552,300 3.08 3.19 3.04 44,100 90,200 -0.1
16/12/2022
3.07
 7,329,300 2.95 3.12 2.95 32,200 208,900 -0.5
15/12/2022
3.09
 11,881,000 3.19 3.19 2.99 104,600 438,600 -1.0
14/12/2022
2.99
 11,089,900 2.90 2.99 2.90 0 51,500 -0.2
13/12/2022
2.80
 9,572,900 2.76 2.84 2.59 483,600 266,500 0.6
12/12/2022
2.77
 11,095,500 3 3.06 2.77 59,100 667,600 -1.7
09/12/2022
2.97
 6,161,900 3.09 3.10 2.90 3,400 796,200 -2.4
08/12/2022
2.99
 9,222,700 2.88 2.99 2.87 106,500 139,500 -0.1
07/12/2022
2.80
 14,983,500 2.82 3.03 2.79 269,200 113,200 0.4
06/12/2022
3
 18,539,700 3.30 3.34 3 117,300 614,300 -1.5
05/12/2022
3.22
 13,237,700 3.22 3.22 3.10 57,100 936,900 -2.8
02/12/2022
3.01
 14,932,300 2.83 3.01 2.68 35,600 585,100 -1.7
01/12/2022
2.82
 15,158,000 2.79 2.82 2.70 0 119,400 -0.3
30/11/2022
2.64
 11,157,200 2.57 2.64 2.42 308,100 539,500 -0.6
29/11/2022
2.47
 16,899,500 2.47 2.47 2.29 49,000 393,800 -0.9
28/11/2022
2.31
 5,294,200 2.31 2.31 2.28 51,100 0 0.1
25/11/2022
2.16
 7,561,500 2.10 2.16 2.07 181,800 89,200 0.2
24/11/2022
2.02
 6,399,500 1.96 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 2.18 2.19 2.10 48,400 77,500 -0.1
21/11/2022
2.05
 10,478,700 1.98 2.05 1.95 149,800 19,400 0.3
18/11/2022
1.92
 12,198,400 1.91 1.94 1.70 347,700 278,500 0.1
17/11/2022
1.82
 11,012,800 1.76 1.82 1.76 126,300 19,600 0.2
16/11/2022
1.71
 16,315,300 1.50 1.72 1.50 588,700 200 1.0
15/11/2022
1.61
 3,874,500 1.61 1.70 1.61 338,700 24,000 0.5
14/11/2022
1.73
 6,324,400 1.76 1.79 1.73 402,900 0 0.7
11/11/2022
1.86
 5,779,200 2.06 2.07 1.86 249,710 2,000 0.5
10/11/2022
2
 4,783,700 2.11 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 2.01 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 2.40 2.44 2.30 6,000 269,900 -0.6
03/11/2022
2.42
 2,945,800 2.39 2.47 2.36 33,740 13,700 0.0
02/11/2022
2.40
 2,203,000 2.38 2.44 2.37 77,000 24,200 0.1
01/11/2022
2.40
 3,288,300 2.42 2.45 2.39 215,200 15,000 0.5
31/10/2022
2.37
 2,170,900 2.43 2.45 2.30 64,000 30,500 0.1
28/10/2022
2.41
 2,847,900 2.50 2.53 2.40 26,400 35,700 0.0
27/10/2022
2.41
 5,444,900 2.40 2.41 2.27 568,300 0 1.3
26/10/2022
2.26
 3,996,600 2.50 2.51 2.26 163,600 551,900 -0.9

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc