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)
22/03/2021
3.16
 18,534,200 3 3.19 3 237,000 0 0.7
19/03/2021
2.99
 11,528,500 3 3 2.90 18,810 75,910 -1.7
18/03/2021
2.99
 24,990,000 3.10 3.16 2.97 206,500 102,600 0.3
17/03/2021
3.06
 27,970,400 3.21 3.32 3.06 37,380 20,500 0.6
16/03/2021
3.29
 26,424,800 3.43 3.44 3.20 440 17,180 -0.6
15/03/2021
3.29
 11,116,600 3.20 3.29 3.16 12,060 6,010 0.2
12/03/2021
3.08
 27,740,700 2.90 3.08 2.89 37,650 5,540 0.9
11/03/2021
2.88
 16,139,300 2.94 2.95 2.83 34,370 43,010 -0.2
10/03/2021
2.89
 12,919,300 2.87 2.97 2.85 46,900 245,500 -0.6
09/03/2021
2.85
 21,237,600 2.86 2.97 2.78 510 56,270 -1.6
08/03/2021
2.78
 29,560,900 2.64 2.78 2.63 9,170 9,380 0.0
05/03/2021
2.60
 9,326,900 2.59 2.61 2.54 4,400 355,200 -0.9
04/03/2021
2.61
 14,802,500 2.65 2.69 2.53 10 19,690 -0.5
03/03/2021
2.62
 15,167,200 2.54 2.65 2.53 227,400 118,500 0.3
02/03/2021
2.56
 8,646,000 2.60 2.60 2.52 30,000 321,000 -0.7
01/03/2021
2.56
 11,115,800 2.53 2.58 2.50 35,590 1,410 0.9
26/02/2021
2.53
 7,564,800 2.48 2.54 2.45 152,200 60,800 0.2
25/02/2021
2.53
 11,482,100 2.52 2.55 2.47 28,410 4,190 0.6
24/02/2021
2.48
 12,199,100 2.58 2.61 2.48 10,000 388,700 -1.0
23/02/2021
2.55
 12,765,100 2.62 2.62 2.52 3,600 26,490 -0.6
22/02/2021
2.61
 14,947,700 2.50 2.66 2.49 87,800 675,000 -1.5
19/02/2021
2.49
 14,592,900 2.41 2.54 2.40 127,800 1,107,500 -2.4
18/02/2021
2.47
 18,390,900 2.45 2.55 2.40 58,000 561,000 -1.3
17/02/2021
2.39
 9,231,000 2.32 2.39 2.26 40,710 3,900 0.9
09/02/2021
2.24
 10,445,100 2.06 2.24 2.06 32,360 28,080 0.1
05/02/2021
2.25
 6,219,300 2.26 2.27 2.18 96,200 102,900 0.0
04/02/2021
2.25
 9,177,200 2.28 2.32 2.21 459,700 1,318,600 -1.9
03/02/2021
2.21
 10,167,600 2.11 2.21 2.08 17,500 101,770 -1.8
02/02/2021
2.07
 14,577,600 2.01 2.11 1.97 1,156,800 0 2.4
01/02/2021
2.10
 17,087,900 2.11 2.23 2.10 1,121,900 157,600 2.1
29/01/2021
2.25
 15,588,800 2.11 2.36 2.11 1,520,100 231,800 2.8
28/01/2021
2.26
 15,038,700 2.26 2.29 2.26 90,940 0 2.1
27/01/2021
2.43
 23,784,800 2.50 2.63 2.43 55,620 16,900 1.0
26/01/2021
2.61
 29,474,100 2.80 2.80 2.61 2,530 58,910 -1.5
25/01/2021
2.80
 25,252,600 2.80 2.96 2.72 339,400 805,600 -1.3
22/01/2021
2.86
 20,051,300 2.98 3.06 2.83 14,510 16,030 0.0
21/01/2021
2.93
 29,181,900 2.80 2.93 2.60 58,800 141,100 -0.2
20/01/2021
2.74
 45,552,100 2.82 2.83 2.64 132,060 115,250 0.4
19/01/2021
2.83
 44,379,100 3.25 3.25 2.83 196,300 817,000 -1.9
18/01/2021
3.04
 14,828,300 3.04 3.04 3 27,700 800,200 -2.3
15/01/2021
2.85
 18,317,500 2.85 2.85 2.79 179,600 261,900 -0.2
14/01/2021
2.67
 33,101,900 2.52 2.67 2.52 168,500 113,900 0.1
13/01/2021
2.50
 23,887,800 2.43 2.50 2.40 200 83,400 -0.2
12/01/2021
2.34
 22,091,300 2.22 2.34 2.20 275,000 480,300 -0.5
11/01/2021
2.19
 24,877,000 2.12 2.19 2.08 40 4,780 -0.1
08/01/2021
2.05
 15,482,000 2.12 2.14 2.03 0 91,600 -0.2
07/01/2021
2.07
 15,903,800 2 2.08 1.97 517,800 2,500 1.0
06/01/2021
2
 17,440,600 2.05 2.06 1.95 36,810 0 0.7
05/01/2021
2.03
 20,429,400 2.06 2.15 2 139,600 101,000 0.1
04/01/2021
2.06
 29,631,600 1.96 2.06 1.93 13,330 550 0.2
31/12/2020
1.93
 7,713,290 1.93 1.96 1.90 20,990 3,140 0.0
30/12/2020
1.90
 16,370,770 1.90 1.99 1.89 9,350 228,460 -0.3
29/12/2020
1.89
 13,937,750 1.87 1.95 1.84 58,130 2,030 0.1
28/12/2020
1.87
 13,349,080 1.86 1.91 1.84 5,360 36,180 -0.1
25/12/2020
1.83
 17,255,340 1.76 1.84 1.74 212,960 0 0.4
24/12/2020
1.81
 17,722,750 1.90 1.92 1.81 2,540 73,210 -0.1
23/12/2020
1.94
 35,309,520 1.96 1.96 1.88 123,780 227,890 -0.2
22/12/2020
1.84
 17,603,530 1.72 1.84 1.70 400 2,002 0.0
21/12/2020
1.72
 9,839,770 1.73 1.73 1.70 6,856 0 0.1
18/12/2020
1.71
 4,865,650 1.73 1.74 1.70 350 61,030 -0.1
17/12/2020
1.71
 11,557,040 1.70 1.74 1.69 50,880 0 0.1
16/12/2020
1.70
 5,629,430 1.73 1.73 1.69 70 147,960 -0.3
15/12/2020
1.71
 9,355,250 1.66 1.73 1.66 110,580 0 0.2
14/12/2020
1.67
 4,942,350 1.66 1.69 1.65 50,270 40,000 0.0
11/12/2020
1.66
 3,441,960 1.66 1.68 1.65 0 0 0
10/12/2020
1.66
 6,361,670 1.70 1.73 1.66 0 139,650 -0.2
09/12/2020
1.70
 12,355,900 1.67 1.74 1.65 90 77,230 0
08/12/2020
1.67
 6,649,250 1.64 1.67 1.64 181,170 574,600 -0.6
07/12/2020
1.65
 5,555,430 1.65 1.67 1.64 154,960 0 0.3
04/12/2020
1.67
 5,937,230 1.69 1.73 1.67 0 130,530 -0.2
03/12/2020
1.70
 11,330,610 1.66 1.71 1.64 0 300 0.0
02/12/2020
1.63
 9,857,630 1.61 1.70 1.61 16,040 65,170 -0.1
01/12/2020
1.61
 5,461,030 1.61 1.62 1.60 0 5,962 -0.1
30/11/2020
1.62
 3,554,530 1.63 1.64 1.62 39,060 0 0.1
27/11/2020
1.62
 4,404,010 1.63 1.65 1.62 10,030 0 0.0
26/11/2020
1.63
 4,603,030 1.63 1.67 1.62 52,730 0 0.1
25/11/2020
1.63
 5,728,360 1.63 1.64 1.62 101,930 0 0.2
24/11/2020
1.63
 5,388,010 1.66 1.66 1.62 1,220 626,920 -1.0
23/11/2020
1.66
 4,611,210 1.70 1.71 1.66 36,940 0 0.1
20/11/2020
1.70
 15,308,460 1.63 1.74 1.62 47,400 19,960 0.0
19/11/2020
1.63
 3,091,170 1.63 1.65 1.62 14,680 56,500 -0.1
18/11/2020
1.64
 4,944,100 1.63 1.64 1.61 26,620 0 0.0
17/11/2020
1.63
 5,354,200 1.63 1.64 1.62 41,060 0 0.1
16/11/2020
1.63
 5,057,770 1.64 1.65 1.61 0 0 0
13/11/2020
1.64
 6,852,640 1.61 1.67 1.60 0 0 0
12/11/2020
1.61
 3,198,230 1.61 1.62 1.60 0 0 0
11/11/2020
1.61
 3,156,710 1.62 1.63 1.61 0 0 0
10/11/2020
1.62
 4,747,520 1.65 1.66 1.62 10,000 13,070 0.0
09/11/2020
1.64
 3,693,660 1.63 1.66 1.62 0 12,980 0.0
06/11/2020
1.63
 2,234,670 1.65 1.65 1.62 1,200 0 0.0
05/11/2020
1.64
 3,036,410 1.66 1.66 1.64 1,000 0 0.0
04/11/2020
1.66
 3,294,830 1.62 1.67 1.62 26,050 1,500 0.0
03/11/2020
1.62
 5,807,830 1.61 1.63 1.61 0 0 0
02/11/2020
1.63
 11,356,760 1.62 1.65 1.60 25,000 0 0.0
30/10/2020
1.66
 3,322,420 1.68 1.69 1.66 0 0 0
29/10/2020
1.67
 8,484,120 1.65 1.69 1.65 0 6,000 0.0
28/10/2020
1.67
 6,758,230 1.69 1.70 1.65 0 0 0
27/10/2020
1.69
 8,252,700 1.70 1.72 1.68 0 0 0
26/10/2020
1.70
 8,030,270 1.75 1.76 1.70 0 14,510 0.0
23/10/2020
1.74
 6,913,040 1.74 1.76 1.73 0 0 0

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