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

1.88
0.04
(2.17%)
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)
14/08/2019
1.36
 1,347,770 1.36 1.37 1.36 0 0 0
13/08/2019
1.37
 1,137,170 1.37 1.38 1.36 183,000 0 0.3
12/08/2019
1.37
 2,110,690 1.37 1.38 1.36 202,770 0 0.3
09/08/2019
1.37
 1,094,460 1.37 1.38 1.36 0 0 0
08/08/2019
1.37
 1,597,460 1.37 1.39 1.36 0 0 0
07/08/2019
1.37
 2,040,740 1.38 1.39 1.37 200,000 0 0.3
06/08/2019
1.37
 1,344,820 1.38 1.38 1.36 0 2,400 0.0
05/08/2019
1.38
 2,525,320 1.40 1.40 1.36 0 0 0
02/08/2019
1.37
 1,282,220 1.36 1.37 1.36 0 0 0
01/08/2019
1.38
 1,213,290 1.38 1.38 1.37 0 0 0
31/07/2019
1.39
 2,258,810 1.37 1.39 1.37 0 0 0
30/07/2019
1.39
 834,900 1.38 1.39 1.37 0 10 0
29/07/2019
1.39
 1,597,130 1.39 1.40 1.37 0 0 0
26/07/2019
1.39
 758,600 1.38 1.39 1.38 415,000 0 0.6
25/07/2019
1.39
 1,004,360 1.37 1.39 1.37 0 0 0
24/07/2019
1.39
 2,496,900 1.39 1.39 1.38 0 0 0
23/07/2019
1.39
 1,930,010 1.39 1.40 1.38 0 0 0
22/07/2019
1.40
 3,074,600 1.39 1.41 1.39 0 0 0
19/07/2019
1.41
 3,180,380 1.40 1.41 1.39 567,380 0 0.8
18/07/2019
1.39
 2,693,600 1.39 1.40 1.38 0 10 0.0
17/07/2019
1.39
 1,717,600 1.39 1.40 1.38 0 0 0
16/07/2019
1.39
 894,470 1.38 1.39 1.38 0 0 0
15/07/2019
1.39
 1,001,740 1.39 1.39 1.37 0 0 0
12/07/2019
1.38
 1,511,800 1.39 1.40 1.38 252,250 0 0.4
11/07/2019
1.40
 1,721,210 1.38 1.40 1.38 921,890 0 1.3
10/07/2019
1.39
 1,339,130 1.39 1.40 1.38 0 0 0
09/07/2019
1.39
 3,071,910 1.39 1.40 1.37 0 0 0
08/07/2019
1.37
 402,730 1.38 1.38 1.37 0 0 0
05/07/2019
1.38
 848,960 1.40 1.40 1.37 0 0 0
04/07/2019
1.39
 459,630 1.40 1.39 1.37 0 0 0
03/07/2019
1.39
 393,820 1.40 1.40 1.37 0 0 0
02/07/2019
1.40
 3,669,560 1.40 1.40 1.36 5,000 1,877,650 -2.6
01/07/2019
1.39
 1,080,450 1.39 1.40 1.38 15,000 0 0.0
28/06/2019
1.39
 1,161,710 1.39 1.39 1.37 2,340 0 0.0
27/06/2019
1.39
 950,710 1.39 1.39 1.38 10,000 0 0.0
26/06/2019
1.39
 1,530,380 1.39 1.41 1.39 0 0 0
25/06/2019
1.40
 2,407,390 1.40 1.41 1.39 0 0 0
24/06/2019
1.40
 3,073,610 1.44 1.44 1.40 834,800 0 1.2
21/06/2019
1.40
 609,100 1.40 1.41 1.39 162,800 0 0.2
20/06/2019
1.40
 1,417,890 1.41 1.42 1.39 351,110 0 0.5
19/06/2019
1.41
 3,833,370 1.41 1.42 1.40 540,010 0 0.8
18/06/2019
1.40
 2,436,290 1.40 1.41 1.39 0 0 0
17/06/2019
1.40
 1,755,150 1.39 1.40 1.38 0 0 0
14/06/2019
1.39
 1,993,720 1.40 1.42 1.39 0 0 0
13/06/2019
1.40
 4,542,180 1.40 1.43 1.40 0 500 0.0
12/06/2019
1.40
 3,744,650 1.41 1.43 1.40 366,100 0 0.5
11/06/2019
1.43
 4,854,590 1.40 1.44 1.39 394,870 0 0.6
10/06/2019
1.39
 2,092,010 1.37 1.40 1.37 1,200,850 0 1.7
07/06/2019
1.37
 749,700 1.36 1.37 1.35 0 0 0
06/06/2019
1.37
 1,127,940 1.37 1.37 1.34 2,000 0 0.0
05/06/2019
1.37
 1,296,350 1.36 1.37 1.35 0 0 0
04/06/2019
1.36
 2,042,080 1.36 1.38 1.35 0 0 0
03/06/2019
1.38
 2,833,220 1.37 1.38 1.35 0 0 0
31/05/2019
1.38
 2,164,280 1.38 1.39 1.38 0 0 0
30/05/2019
1.39
 3,771,810 1.37 1.39 1.37 0 0 0
29/05/2019
1.39
 964,150 1.39 1.39 1.37 0 0 0
28/05/2019
1.39
 1,148,440 1.38 1.40 1.37 0 0 0
27/05/2019
1.38
 671,900 1.39 1.39 1.37 10,000 0 0.0
24/05/2019
1.39
 1,768,200 1.38 1.40 1.38 0 0 0
23/05/2019
1.40
 2,596,700 1.39 1.40 1.38 0 0 0
22/05/2019
1.40
 1,228,660 1.40 1.42 1.40 700 0 0.0
21/05/2019
1.41
 1,214,950 1.40 1.42 1.40 0 0 0
20/05/2019
1.42
 2,491,970 1.41 1.43 1.40 0 0 0
17/05/2019
1.41
 1,874,280 1.43 1.44 1.41 0 0 0
16/05/2019
1.43
 4,475,910 1.44 1.46 1.43 0 0 0
15/05/2019
1.44
 1,807,470 1.42 1.46 1.42 0 3,440 0.0
14/05/2019
1.42
 4,132,970 1.42 1.43 1.41 1,400 0 0.0
13/05/2019
1.42
 5,119,990 1.44 1.45 1.42 0 0 0
10/05/2019
1.44
 5,347,310 1.45 1.48 1.44 0 0 0
09/05/2019
1.45
 3,822,610 1.54 1.54 1.45 0 10,000 0.0
08/05/2019
1.50
 9,013,700 1.43 1.50 1.42 0 20,000 0.0
07/05/2019
1.42
 3,767,920 1.37 1.42 1.37 492,020 0 0.7
06/05/2019
1.38
 2,036,440 1.38 1.39 1.35 0 21,600 0.0
03/05/2019
1.40
 1,238,370 1.39 1.40 1.38 0 0 0
02/05/2019
1.40
 1,468,510 1.39 1.40 1.38 0 0 0
26/04/2019
1.41
 4,257,870 1.41 1.41 1.38 40,500 0 0.1
25/04/2019
1.42
 661,450 1.42 1.43 1.40 0 0 0
24/04/2019
1.42
 1,142,380 1.41 1.42 1.40 24,000 0 0.0
23/04/2019
1.41
 973,800 1.40 1.41 1.39 0 0 0
22/04/2019
1.41
 1,850,920 1.43 1.43 1.40 0 0 0
19/04/2019
1.42
 703,080 1.41 1.43 1.41 0 980 0.0
18/04/2019
1.41
 2,531,840 1.41 1.43 1.40 1,500 0 0.0
17/04/2019
1.41
 1,158,310 1.42 1.44 1.41 0 0 0
16/04/2019
1.43
 1,017,830 1.43 1.45 1.43 0 0 0
12/04/2019
1.45
 1,620,200 1.44 1.46 1.43 21,000 0 0.0
11/04/2019
1.44
 5,451,840 1.46 1.48 1.44 0 0 0
10/04/2019
1.44
 954,920 1.44 1.45 1.44 90,000 0 0.1
09/04/2019
1.45
 1,174,820 1.45 1.46 1.44 0 0 0
08/04/2019
1.44
 1,319,310 1.45 1.47 1.44 3,100 0 0.0
05/04/2019
1.45
 1,692,490 1.47 1.48 1.45 0 0 0
04/04/2019
1.47
 5,507,440 1.45 1.47 1.43 0 0 0
03/04/2019
1.45
 2,800,630 1.46 1.46 1.43 0 10,000 0.0
02/04/2019
1.44
 3,467,230 1.45 1.46 1.44 100 3,100 0.0
01/04/2019
1.42
 1,695,280 1.43 1.44 1.41 0 0 0
29/03/2019
1.42
 1,798,630 1.43 1.44 1.42 10,000 0 0.0
28/03/2019
1.44
 1,192,270 1.44 1.45 1.43 0 0 0
27/03/2019
1.45
 636,600 1.44 1.46 1.43 0 0 0
26/03/2019
1.44
 1,059,740 1.44 1.45 1.43 0 0 0
25/03/2019
1.44
 1,655,390 1.44 1.46 1.42 0 10,000 0.0
22/03/2019
1.46
 1,986,250 1.49 1.49 1.46 0 0 0

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