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

1.87
0.03
(1.63%)
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)
12/08/2021
3.48
 9,291,200 3.42 3.52 3.37 328,800 0 1.1
11/08/2021
3.42
 7,234,500 3.42 3.52 3.42 100,600 121,700 -0.1
10/08/2021
3.44
 7,138,800 3.47 3.53 3.44 89,900 52,700 0.1
09/08/2021
3.47
 6,930,800 3.43 3.51 3.40 24,900 5,000 0.1
06/08/2021
3.51
 13,587,600 3.62 3.64 3.47 21,900 484,700 -1.6
05/08/2021
3.47
 9,542,500 3.25 3.47 3.21 106,400 167,900 -0.2
04/08/2021
3.25
 8,083,500 3.22 3.28 3.21 73,700 10,000 0.2
03/08/2021
3.21
 4,985,600 3.26 3.28 3.20 123,000 89,100 0.1
02/08/2021
3.23
 9,452,600 3.12 3.28 3.12 97,500 0 0.3
30/07/2021
3.17
 7,075,800 3.17 3.19 3.16 11,700 23,500 0.0
29/07/2021
3.17
 3,831,200 3.13 3.19 3.12 201,600 0 0.6
28/07/2021
3.12
 4,768,300 3.14 3.15 3.08 58,200 0 0.2
27/07/2021
3.13
 7,329,400 3.12 3.20 3.12 5,380 1,470 0.1
26/07/2021
3.10
 6,010,700 3.04 3.14 3.02 9,380 6,000 0.1
23/07/2021
3.08
 4,734,100 3.10 3.15 3.06 24,700 59,100 -0.1
22/07/2021
3.15
 6,377,600 3.05 3.19 3.04 25,760 0 0.8
21/07/2021
3.04
 4,088,900 3.15 3.15 3.04 30 3,420 -0.1
20/07/2021
3.10
 8,639,800 3 3.15 2.93 131,200 219,100 -0.2
19/07/2021
3
 11,240,400 3.10 3.19 3 73,900 256,900 -0.6
16/07/2021
3.22
 5,648,600 3.20 3.26 3.19 110 9,660 -0.3
15/07/2021
3.20
 4,034,000 3.12 3.28 3.11 17,230 940 0.5
14/07/2021
3.12
 7,448,100 3.25 3.39 3.10 40 49,890 -1.6
13/07/2021
3.23
 11,130,900 3 3.23 2.97 21,930 2,910 0.6
12/07/2021
3.02
 11,245,000 3.20 3.24 3.02 75,860 530 2.3
09/07/2021
3.24
 10,160,900 3.47 3.52 3.24 2,350 25,120 -0.8
08/07/2021
3.47
 7,215,400 3.42 3.55 3.40 7,410 5,520 0.1
07/07/2021
3.42
 10,650,200 3.44 3.54 3.30 440,400 79,100 1.2
06/07/2021
3.44
 11,350,700 3.72 3.75 3.44 16,100 730 0.6
05/07/2021
3.69
 11,174,800 3.83 3.83 3.67 299,500 69,900 0.4
02/07/2021
3.83
 7,893,500 3.79 3.84 3.75 143,300 104,800 0.1
01/07/2021
3.75
 12,786,400 3.84 3.85 3.75 1,020 3,010 -0.1
30/06/2021
3.84
 8,930,500 3.92 3.95 3.83 1,460 700 0.0
29/06/2021
3.90
 8,463,700 3.93 3.99 3.90 7,260 0 0.3
28/06/2021
3.92
 11,374,700 3.93 3.99 3.90 3,030 18,830 -0.6
25/06/2021
3.91
 10,476,600 3.95 3.99 3.90 2,860 35,720 -1.3
24/06/2021
3.95
 9,446,100 3.93 4.03 3.92 9,700 700 0.0
23/06/2021
3.97
 21,391,100 4.13 4.14 3.95 28,100 19,100 0.0
22/06/2021
4.15
 16,720,500 4.30 4.32 4.13 1,000 0 0.0
21/06/2021
4.25
 19,371,200 4.10 4.34 4.07 7,320 20,270 -0.6
18/06/2021
4.15
 15,859,900 4.19 4.28 4.15 330,600 5,800 1.4
17/06/2021
4.15
 17,852,600 3.94 4.22 3.94 510 4,550 -0.2
16/06/2021
4.04
 17,458,800 3.98 4.18 3.89 19,320 22,410 -0.1
15/06/2021
3.99
 13,391,200 3.95 4.05 3.88 800 28,840 -1.1
14/06/2021
3.95
 19,250,400 4.14 4.16 3.95 30 54,610 -2.2
11/06/2021
4.08
 36,511,900 3.95 4.16 3.92 183,000 1,143,000 -3.9
10/06/2021
3.89
 16,415,800 3.77 3.89 3.68 163,700 255,700 -0.3
09/06/2021
3.77
 11,698,600 3.80 3.90 3.74 70,200 334,700 -1.0
08/06/2021
3.82
 29,939,100 3.72 3.95 3.72 24,000 169,800 -0.6
07/06/2021
3.70
 15,419,100 3.85 3.88 3.65 10,700 328,500 -1.2
04/06/2021
3.83
 18,796,500 4.02 4.02 3.78 30,800 757,200 -2.8
03/06/2021
3.86
 20,733,800 3.72 3.86 3.72 313,100 15,700 1.1
02/06/2021
3.61
 15,182,800 3.60 3.68 3.55 5,000 5,070 0.0
01/06/2021
3.54
 11,206,400 3.41 3.61 3.40 20,920 1,000 0.7
31/05/2021
3.44
 9,131,900 3.44 3.52 3.40 19,590 2,960 0.6
28/05/2021
3.44
 11,452,800 3.48 3.50 3.40 204,000 319,100 -0.4
27/05/2021
3.40
 10,675,700 3.45 3.55 3.40 52,300 446,700 -1.4
26/05/2021
3.47
 14,526,900 3.53 3.60 3.47 7,400 30,310 -0.8
25/05/2021
3.56
 10,962,100 3.66 3.68 3.55 202,700 19,300 0.7
24/05/2021
3.62
 7,664,400 3.61 3.75 3.60 225,000 135,800 0.3
21/05/2021
3.60
 10,827,600 3.50 3.70 3.46 56,830 3,750 1.9
20/05/2021
3.52
 14,448,500 3.62 3.64 3.50 136,600 132,600 0.0
19/05/2021
3.64
 12,580,000 3.76 3.85 3.60 10,650 51,760 -1.5
18/05/2021
3.72
 20,751,900 3.88 4.03 3.70 1,180 124,980 -4.8
17/05/2021
3.79
 27,160,200 3.57 3.79 3.56 113,700 294,600 -0.6
14/05/2021
3.55
 13,421,800 3.53 3.65 3.51 59,100 520,200 -1.6
13/05/2021
3.53
 12,462,200 3.55 3.61 3.50 86,600 125,300 -0.1
12/05/2021
3.60
 13,462,900 3.41 3.62 3.40 84,820 19,230 2.3
11/05/2021
3.47
 11,219,700 3.50 3.55 3.40 240,200 340,800 -0.3
10/05/2021
3.42
 26,123,900 3.25 3.53 3.16 1,895,900 10,100 6.2
07/05/2021
3.39
 19,218,800 3.53 3.61 3.38 406,000 105,900 1.1
06/05/2021
3.54
 16,309,600 3.75 3.85 3.53 115,100 663,600 -2.0
05/05/2021
3.75
 24,929,700 3.60 3.85 3.50 39,940 24,810 0.5
04/05/2021
3.61
 24,144,200 3.61 3.80 3.61 238,200 6,900 0.8
29/04/2021
3.88
 13,225,800 3.92 4.09 3.86 284,500 294,500 0.0
28/04/2021
3.89
 52,815,500 3.54 4 3.54 160,110 14,530 5.6
27/04/2021
3.80
 26,689,100 3.80 3.92 3.80 139,100 8,000 0.5
26/04/2021
4.08
 20,928,600 4.08 4.20 4.08 22,500 2,000 0.1
23/04/2021
4.38
 17,487,100 4.10 4.40 4 110,780 12,050 4.2
22/04/2021
4.24
 18,669,600 4.44 4.61 4.24 70,800 115,600 -0.2
20/04/2021
4.55
 48,061,600 4.32 4.73 4.32 30,980 46,050 -0.6
19/04/2021
4.64
 29,647,700 5 5 4.64 170,400 260,300 -0.4
16/04/2021
4.98
 33,592,200 4.76 5.07 4.60 14,720 39,110 -1.2
15/04/2021
4.76
 20,830,500 4.76 4.76 4.69 169,000 90,800 0.4
14/04/2021
4.45
 30,257,300 4.01 4.45 4 288,100 438,900 -0.6
13/04/2021
4.16
 50,758,000 4.34 4.34 4.06 49,690 49,590 0.1
12/04/2021
4.06
 6,415,700 4.06 4.06 4.06 0 100,000 -0.4
09/04/2021
3.80
 23,446,500 3.56 3.80 3.56 603,000 21,300 2.2
08/04/2021
3.56
 23,320,000 3.72 3.74 3.55 174,900 671,700 -1.7
07/04/2021
3.72
 18,375,100 3.62 3.80 3.62 10,100 156,100 -0.5
06/04/2021
3.62
 28,765,300 3.56 3.67 3.50 196,500 332,700 -0.5
05/04/2021
3.43
 26,010,600 3.29 3.43 3.28 27,150 10,810 0.6
02/04/2021
3.21
 12,795,500 3.20 3.30 3.19 73,700 159,800 -0.3
01/04/2021
3.19
 12,493,000 3.15 3.28 3.15 54,100 308,900 -0.8
31/03/2021
3.17
 15,015,400 3.30 3.35 3.13 7,730 1,440 0.2
30/03/2021
3.30
 20,477,500 3.31 3.39 3.21 31,100 22,930 0.3
29/03/2021
3.19
 20,514,000 3.07 3.19 3.02 53,220 21,970 1.0
26/03/2021
2.99
 10,927,600 3 3.09 2.95 990 27,910 -0.8
25/03/2021
3.06
 14,145,300 3.03 3.10 3 6,730 18,560 -0.4
24/03/2021
3.03
 20,215,800 3 3.15 2.99 37,000 486,800 -1.4
23/03/2021
3.05
 18,758,900 3.16 3.18 3 17,560 29,040 -0.3

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