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

1.92
0.01
(0.52%)
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
(2026-08-19) 		-0.25 -11.57% 65,801,400 679,900 0.4
1.90
2.80
1.92
2 tháng
(2026-07-20) 		-0.35 -15.49% 122,879,200 507,200 0.1
1.90
2.80
1.92
3 tháng
(2026-06-22) 		-0.66 -25.68% 160,587,400 228,700 -0.7
1.90
2.80
1.92
6 tháng
(2026-03-23) 		-0.57 -22.98% 385,358,600 -346,300 -2.0
1.90
2.96
1.92
12 tháng
(2025-09-23) 		-1.83 -48.93% 1,008,678,000 11,600 -1.5
1.90
3.84
1.92
24 tháng
(2024-09-30) 		-1.50 -43.99% 2,503,143,800 10,695,729 -2.6
1.90
4.20
1.92
36 tháng
(2023-10-04) 		-1.70 -47.09% 4,209,515,300 10,454,643 -4.3
1.90
4.72
1.92
60 tháng
(2021-10-14) 		-2.16 -53.07% 10,701,392,700 8,172,693 -22.6
1.61
10.50
1.92
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 4.81 4.81 4.72 3,500 0 0.0
03/09/2015
4.81
 1,485,530 4.81 4.91 4.72 1,500 0 0.0
01/09/2015
4.81
 1,704,300 4.72 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 4.81 4.81 4.63 100,000 0 0.5
24/08/2015
4.81
 4,737,880 4.91 4.91 4.63 2,783,960 10,000 14.2
21/08/2015
4.91
 2,862,340 5 5 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 5 5 4.91 100,000 0 0.5
13/08/2015
5
 2,586,940 5.09 5.19 4.91 0 0 0
12/08/2015
5.09
 2,049,370 5.19 5.28 5 0 0 0
11/08/2015
5.19
 2,026,280 5.09 5.28 5.09 0 0 0
10/08/2015
5.09
 1,796,050 5.19 5.28 5.09 0 0 0
07/08/2015
5.19
 658,430 5.19 5.28 5.09 2,500 0 0.0
06/08/2015
5.19
 748,620 5.28 5.28 5.09 0 0 0
05/08/2015
5.28
 1,613,920 5.09 5.28 5.09 0 0 0
04/08/2015
5.09
 1,029,710 5.19 5.19 5.09 30,610 0 0.2
03/08/2015
5.19
 1,594,260 5.19 5.19 5 105,000 0 0.6
31/07/2015
5.19
 840,240 5.28 5.37 5.19 20,190 0 0.1
30/07/2015
5.28
 1,161,110 5.28 5.28 5.19 70,480 0 0.4
29/07/2015
5.28
 1,693,150 5.28 5.37 5.19 100,000 0 0.6
28/07/2015
5.28
 1,481,490 5.28 5.28 5.19 100,000 0 0.6
27/07/2015
5.28
 1,945,220 5.19 5.37 5.19 320,400 0 1.8
24/07/2015
5.19
 1,908,460 5.28 5.28 5.19 117,080 0 0.7
23/07/2015
5.28
 1,148,740 5.28 5.37 5.19 225,000 0 1.3
22/07/2015
5.28
 2,438,500 5.19 5.28 5.19 200,000 0 1.1
21/07/2015
5.19
 1,648,200 5.28 5.37 5.09 0 50,000 -0.3
20/07/2015
5.28
 1,676,740 5.37 5.37 5.28 0 0 0
17/07/2015
5.37
 1,271,480 5.37 5.46 5.37 0 0 0
16/07/2015
5.37
 1,622,970 5.37 5.37 5.28 5,200 0 0.0
15/07/2015
5.37
 1,895,030 5.37 5.46 5.28 0 0 0
14/07/2015
5.37
 2,000,220 5.46 5.56 5.37 0 0 0
13/07/2015
5.46
 1,745,140 5.56 5.65 5.46 0 0 0
10/07/2015
5.56
 1,340,640 5.65 5.74 5.56 9,680 0 0.1
09/07/2015: Cổ tức tiền mặt tỉ lệ: 1.5%
Quyền mua cổ phiếu: 200/63 Giá: 10 (Volume + 31.50%, Ratio=0.32)
09/07/2015
5.65
 1,761,960 6.41 6.41 5.56 0 0 0
08/07/2015
5.65
 3,210,020 5.83 5.93 5.65 327,000 0 2.0
07/07/2015
5.83
 5,711,260 5.74 5.93 5.65 1,759,990 10,000 10.9
06/07/2015
5.74
 3,939,990 5.74 5.83 5.65 948,410 0 5.9
03/07/2015
5.74
 5,417,180 5.56 5.83 5.56 1,510,000 0 9.3
02/07/2015
5.56
 2,396,020 5.37 5.56 5.37 0 0 0
01/07/2015
5.37
 3,367,350 5.28 5.56 5.28 0 0 0
30/06/2015
5.28
 2,039,720 5.37 5.46 5.28 1,660 0 0.0
29/06/2015
5.37
 2,733,510 5.46 5.46 5.28 8,540 50,000 -0.2
26/06/2015
5.46
 2,343,580 5.56 5.65 5.46 411,030 0 2.5
25/06/2015
5.56
 3,127,670 5.56 5.65 5.46 748,970 0 4.5
24/06/2015
5.56
 2,032,780 5.56 5.65 5.56 368,890 0 2.2
23/06/2015
5.56
 1,897,010 5.56 5.65 5.46 486,110 0 2.9
22/06/2015
5.56
 3,515,440 5.56 5.65 5.46 700,000 0 4.2
19/06/2015
5.56
 2,074,500 5.56 5.74 5.56 233,850 1,350 1.4
18/06/2015
5.56
 2,828,470 5.56 5.65 5.56 610,630 0 3.7
17/06/2015
5.56
 6,771,790 5.46 5.74 5.37 1,629,520 0 9.7
16/06/2015
5.46
 2,597,450 5.56 5.56 5.37 0 0 0
15/06/2015
5.56
 2,466,620 5.46 5.65 5.46 0 0 0
12/06/2015
5.46
 4,386,870 5.46 5.65 5.37 0 0 0
11/06/2015
5.46
 2,953,200 5.37 5.65 5.46 0 0 0
10/06/2015
5.37
 4,130,540 5.46 5.56 5.37 0 0 0
09/06/2015
5.46
 4,206,330 5.65 5.65 5.37 0 7,000 0.0
08/06/2015
5.65
 4,813,460 5.46 5.74 5.46 126,000 0 0.8
05/06/2015
5.46
 6,318,090 5.37 5.56 5.37 0 0 0
04/06/2015
5.37
 3,568,900 5.19 5.37 5.19 0 0 0
03/06/2015
5.19
 2,306,530 5.19 5.28 5.09 0 0 0
02/06/2015
5.19
 3,656,830 5.19 5.37 5.09 0 0 0
01/06/2015
5.19
 1,424,140 5.19 5.37 5.19 0 0 0
29/05/2015
5.19
 3,357,640 5.37 5.46 5.19 0 24,650 -0.1
28/05/2015
5.37
 3,575,260 5.28 5.46 5.28 0 0 0
27/05/2015
5.28
 3,238,920 5.37 5.37 5.19 0 0 0
26/05/2015
5.37
 5,797,220 5.09 5.37 5.19 0 0 0
25/05/2015
5.09
 3,010,700 5.09 5.19 5 0 0 0
22/05/2015
5.09
 3,128,480 5.09 5.19 5 0 0 0
21/05/2015
5.09
 2,963,350 5.09 5.19 5 7,000 0 0.0
20/05/2015
5.09
 5,355,160 4.81 5.09 4.81 0 152,660 -0.8
19/05/2015
4.81
 2,477,350 4.72 4.81 4.63 0 0 0
18/05/2015
4.72
 3,286,100 4.81 4.91 4.63 22,000 0 0.1
15/05/2015
4.81
 1,905,500 4.91 5 4.81 5,000 3,000 0.0
14/05/2015
4.91
 2,085,860 4.91 5 4.81 0 0 0
13/05/2015
4.91
 2,229,500 5 5 4.81 0 0 0
12/05/2015
5
 2,805,030 5 5.09 4.81 0 0 0
11/05/2015
5
 1,624,190 5.19 5.28 5 0 0 0
08/05/2015
5.19
 3,552,670 5.09 5.28 5 21,000 0 0.1
07/05/2015
5.09
 3,685,180 5 5.19 4.81 0 0 0
06/05/2015
5
 3,496,670 5.28 5.28 5 0 0 0
05/05/2015
5.28
 6,948,620 5.56 5.56 5.19 0 0 0
04/05/2015
5.56
 4,273,970 5.93 5.93 5.56 0 0 0
27/04/2015
5.93
 1,815,100 6.02 6.02 5.83 0 150 0.0
24/04/2015
6.02
 1,552,320 6.02 6.02 5.93 0 0 0
23/04/2015
6.02
 2,123,510 6.02 6.11 5.93 12,000 0 0.1
22/04/2015
6.02
 3,863,160 6.02 6.11 5.93 0 0 0
21/04/2015
6.02
 2,798,470 6.02 6.11 5.93 0 483,170 -3.1
20/04/2015
6.02
 2,912,460 6.11 6.11 5.93 0 0 0
17/04/2015
6.11
 4,266,170 6.02 6.11 5.93 0 0 0
16/04/2015
6.02
 2,454,790 5.93 6.11 5.93 0 25,000 -0.2

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