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)
04/01/2016
4.91
 3,014,000 4.91 5 4.81 285,970 0 1.5
31/12/2015
4.91
 3,490,550 4.91 4.91 4.72 0 0 0
30/12/2015
4.81
 2,906,420 4.81 4.91 4.81 0 0 0
29/12/2015
4.91
 4,023,550 4.91 4.91 4.72 0 0 0
28/12/2015
4.91
 3,517,090 4.91 5 4.72 0 0 0
25/12/2015
5
 4,329,680 5 5.09 4.81 0 0 0
24/12/2015
5.09
 2,115,660 5.09 5.19 5 0 0 0
23/12/2015
5.19
 2,258,770 5.19 5.19 5 0 0 0
22/12/2015
5.19
 2,092,610 5.28 5.28 5.19 0 0 0
21/12/2015
5.28
 3,546,900 5.19 5.37 5.19 0 75,000 -0.4
18/12/2015
5.28
 2,780,520 5.28 5.28 5.09 0 0 0
17/12/2015
5.28
 4,673,460 5.19 5.37 5.19 9,000 0 0.1
16/12/2015
5.19
 5,042,060 5.28 5.37 5.09 0 0 0
15/12/2015
5.28
 2,915,580 5.19 5.28 5.09 0 7,000 0.0
14/12/2015
5.28
 2,655,640 5.28 5.37 5.09 0 0 0
11/12/2015
5.37
 2,696,050 5.46 5.46 5.28 0 0 0
10/12/2015
5.28
 7,223,380 5.28 5.37 5.09 0 1,942,440 -10.9
09/12/2015
5.46
 5,688,360 5.37 5.65 5.37 3,000 3,559,800 -21.0
08/12/2015
5.65
 7,513,080 5.65 5.74 5.65 0 2,282,710 -13.9
07/12/2015
6.02
 3,865,850 6.11 6.11 5.93 10,000 0 0.1
04/12/2015
6.20
 3,879,580 5.93 6.20 5.83 200,000 0 1.3
03/12/2015
5.93
 2,606,000 5.93 6.02 5.83 0 0 0
02/12/2015
6.02
 2,609,470 6.02 6.02 5.83 0 0 0
01/12/2015
5.83
 3,148,690 5.83 6.02 5.74 0 0 0
30/11/2015
5.83
 2,647,520 5.83 5.93 5.74 0 0 0
27/11/2015
5.93
 2,210,040 6.02 6.11 5.83 0 0 0
26/11/2015
6.02
 4,165,600 6.02 6.20 5.93 75,000 0 0.5
25/11/2015
6.02
 3,995,200 6.02 6.11 5.93 0 10,000 -0.1
24/11/2015
6.11
 3,312,180 6.20 6.20 5.93 20 0 0.0
23/11/2015
6.20
 2,436,090 6.20 6.39 6.11 0 900 0.0
20/11/2015
6.20
 6,198,790 6.02 6.39 5.93 10,000 6,500 0.0
19/11/2015
6.02
 2,061,690 6.02 6.11 5.93 0 0 0
18/11/2015
6.02
 2,096,270 6.11 6.11 5.93 0 0 0
17/11/2015
6.11
 5,437,340 5.83 6.11 5.74 0 0 0
16/11/2015
5.93
 4,392,730 5.93 6.02 5.74 0 0 0
13/11/2015
5.93
 2,794,960 5.93 6.02 5.83 0 0 0
12/11/2015
5.93
 3,092,080 5.93 5.93 5.74 0 30,000 -0.2
11/11/2015
5.93
 2,148,600 5.83 5.93 5.74 0 0 0
10/11/2015
5.93
 1,644,050 6.02 6.02 5.83 0 300 0.0
09/11/2015
6.02
 1,816,860 6.02 6.02 5.83 0 30 0.0
06/11/2015
6.02
 3,742,900 6.11 6.20 5.93 0 0 0
05/11/2015
6.20
 5,399,010 5.93 6.20 5.93 1,700,000 0 11.1
04/11/2015
5.93
 3,184,780 6.02 6.11 5.83 0 0 0
03/11/2015
6.02
 1,653,240 5.83 6.02 5.83 0 0 0
02/11/2015
5.83
 1,951,990 6.02 6.11 5.83 0 0 0
30/10/2015
6.11
 2,306,770 6.11 6.20 6.02 5,000 0 0.0
29/10/2015
6.20
 5,218,320 6.20 6.30 6.02 0 0 0
28/10/2015
6.11
 4,364,360 6.30 6.39 6.11 6,900 0 0.0
27/10/2015
6.30
 10,292,340 5.93 6.30 5.93 0 2,400 0.0
26/10/2015
5.93
 2,271,440 5.93 6.02 5.83 0 0 0
23/10/2015
5.93
 2,184,070 5.93 6.02 5.83 1,000 0 0.0
22/10/2015
5.93
 9,628,060 5.83 6.11 5.74 0 4,650 0.0
21/10/2015
5.83
 3,211,980 5.83 5.93 5.65 0 50 0.0
20/10/2015
5.83
 5,549,090 5.83 5.93 5.65 1,170 0 0.0
19/10/2015
5.93
 5,175,190 5.83 6.02 5.74 0 0 0
16/10/2015
5.93
 6,457,480 5.93 6.02 5.65 1,300,050 0 8.2
15/10/2015
5.65
 3,825,950 5.65 5.74 5.56 0 0 0
14/10/2015
5.65
 4,819,980 5.65 5.65 5.46 1,876,490 5,200 11.3
13/10/2015
5.46
 5,053,640 5.46 5.46 5.37 0 6,000 0.0
12/10/2015
5.46
 3,924,490 5.56 5.65 5.46 0 5,000 0.0
09/10/2015
5.56
 6,426,390 5.56 5.65 5.46 2,918,540 0 17.5
08/10/2015
5.37
 7,441,260 5.28 5.37 5.19 2,960,100 0 16.9
07/10/2015
5.09
 6,325,530 4.81 5.09 4.81 169,960 3,000 0.9
06/10/2015
4.81
 3,094,480 4.81 4.91 4.72 5,200 0 0.0
05/10/2015
4.72
 1,257,840 4.72 4.81 4.63 0 0 0
02/10/2015
4.72
 3,549,400 4.72 4.81 4.63 0 0 0
01/10/2015
4.72
 3,585,460 4.72 4.81 4.63 0 0 0
30/09/2015
4.72
 1,227,700 4.63 4.72 4.63 0 0 0
29/09/2015
4.72
 3,300,210 4.63 4.72 4.54 0 0 0
28/09/2015
4.72
 1,924,940 4.72 4.72 4.54 0 0 0
25/09/2015
4.72
 1,210,950 4.72 4.72 4.63 0 0 0
24/09/2015
4.81
 1,566,130 4.72 4.81 4.72 0 0 0
23/09/2015
4.72
 1,450,470 4.72 4.81 4.63 0 0 0
22/09/2015
4.72
 1,526,730 4.72 4.81 4.72 410,000 0 2.1
21/09/2015
4.72
 1,356,850 4.72 4.72 4.54 0 0 0
18/09/2015
4.63
 1,449,180 4.63 4.72 4.63 0 0 0
17/09/2015
4.63
 546,960 4.63 4.72 4.54 0 0 0
16/09/2015
4.63
 907,060 4.63 4.72 4.54 0 0 0
15/09/2015
4.63
 1,519,920 4.72 4.72 4.54 0 0 0
14/09/2015
4.72
 1,071,000 4.72 4.72 4.54 8,200 0 0.0
11/09/2015
4.72
 944,900 4.63 4.81 4.63 1,000 0 0.0
10/09/2015
4.72
 945,170 4.72 4.72 4.63 0 0 0
09/09/2015
4.72
 903,190 4.81 4.81 4.72 0 10,000 -0.1
08/09/2015
4.81
 925,480 4.72 4.81 4.63 0 0 0
07/09/2015
4.72
 635,870 4.72 4.81 4.63 0 0 0
04/09/2015
4.72
 723,990 4.72 4.81 4.72 3,500 0 0.0
03/09/2015
4.81
 1,485,530 4.91 4.91 4.72 1,500 0 0.0
01/09/2015
4.81
 1,704,300 4.63 4.91 4.63 0 0 0
31/08/2015
4.72
 1,148,830 4.81 4.91 4.63 2,000 600 0.0
28/08/2015
4.81
 1,333,130 4.91 4.91 4.72 0 150,000 -0.8
27/08/2015
4.91
 1,059,560 4.81 4.91 4.81 200 0 0.0
26/08/2015
4.81
 1,845,150 4.72 4.81 4.63 0 0 0
25/08/2015
4.72
 1,111,870 4.72 4.81 4.63 100,000 0 0.5
24/08/2015
4.81
 4,737,880 4.81 4.91 4.63 2,783,960 10,000 14.2
21/08/2015
4.91
 2,862,340 4.91 4.91 4.72 902,080 0 4.7
20/08/2015
5
 1,215,240 5 5 4.81 0 0 0
19/08/2015
5
 2,501,470 5 5 4.81 2,000 0 0.0
18/08/2015
5
 1,973,010 5 5.09 4.91 0 0 0
17/08/2015
5
 1,592,590 5 5.09 4.91 0 0 0
14/08/2015
5
 2,313,440 4.91 5 4.91 100,000 0 0.5

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