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

1.85
0.01
(0.54%)
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)
20/03/2015
6.39
 935,130 6.39 6.39 6.20 0 0 0
19/03/2015
6.30
 3,383,000 6.39 6.48 6.20 0 0 0
18/03/2015
6.30
 1,606,180 6.39 6.48 6.30 40 0 0.0
17/03/2015
6.39
 3,361,470 6.39 6.48 6.30 80 0 0.0
16/03/2015
6.48
 3,976,870 6.39 6.48 6.30 300 0 0.0
13/03/2015
6.39
 4,213,500 6.48 6.57 6.39 0 100 0.0
12/03/2015
6.39
 1,889,190 6.48 6.48 6.30 90 0 0.0
11/03/2015
6.39
 1,511,510 6.57 6.57 6.39 77,030 0 0.5
10/03/2015
6.57
 4,101,820 6.57 6.67 6.48 10 0 0.0
09/03/2015
6.57
 7,689,270 6.48 6.76 6.48 100,050 0 0.7
06/03/2015
6.48
 3,431,640 6.48 6.67 6.48 0 0 0
05/03/2015
6.48
 4,398,270 6.48 6.67 6.48 0 0 0
04/03/2015
6.48
 2,084,610 6.48 6.57 6.39 0 0 0
03/03/2015
6.48
 1,479,520 6.30 6.48 6.30 0 0 0
02/03/2015
6.30
 1,653,590 6.30 6.48 6.20 5,000 0 0.0
27/02/2015
6.39
 1,778,560 6.48 6.48 6.30 0 0 0
26/02/2015
6.48
 1,122,630 6.39 6.48 6.39 0 0 0
25/02/2015
6.39
 1,585,160 6.48 6.57 6.39 700 0 0.0
24/02/2015
6.57
 504,540 6.48 6.57 6.48 0 0 0
13/02/2015
6.48
 3,803,310 6.57 6.57 6.30 70,480 0 0.5
12/02/2015
6.57
 3,394,040 6.39 6.57 6.39 112,690 0 0.8
11/02/2015
6.39
 1,805,970 6.39 6.48 6.39 0 0 0
10/02/2015
6.39
 1,264,630 6.39 6.48 6.39 0 0 0
09/02/2015
6.39
 1,600,800 6.39 6.57 6.39 0 0 0
06/02/2015
6.67
 813,820 6.48 6.67 6.48 0 0 0
05/02/2015
6.48
 2,388,240 6.48 6.57 6.39 0 0 0
04/02/2015
6.39
 1,351,270 6.39 6.48 6.30 17,870 0 0.1
03/02/2015
6.30
 2,078,550 6.48 6.57 6.30 0 0 0
02/02/2015
6.39
 1,330,270 6.57 6.67 6.39 0 0 0
30/01/2015
6.57
 2,199,810 6.85 6.85 6.57 0 0 0
29/01/2015
6.76
 2,636,000 6.85 6.85 6.67 0 0 0
28/01/2015
6.85
 3,149,600 6.76 6.94 6.76 0 0 0
27/01/2015
6.76
 4,684,040 7.13 7.13 6.76 700 0 0.0
26/01/2015
7.04
 7,795,200 6.85 7.13 6.85 0 0 0
23/01/2015
6.67
 2,112,230 6.67 6.76 6.57 0 0 0
22/01/2015
6.57
 963,810 6.67 6.67 6.48 0 0 0
21/01/2015
6.57
 813,650 6.67 6.67 6.48 0 0 0
20/01/2015
6.67
 1,795,890 6.57 6.67 6.48 0 0 0
19/01/2015
6.67
 1,393,370 6.76 6.85 6.67 0 0 0
16/01/2015
6.76
 1,051,550 6.76 6.85 6.76 0 0 0
15/01/2015
6.76
 812,690 6.76 6.85 6.67 0 0 0
14/01/2015
6.67
 1,698,060 6.67 6.85 6.57 0 0 0
13/01/2015
6.67
 1,266,280 6.67 6.76 6.67 0 0 0
12/01/2015
6.67
 1,278,540 6.85 6.85 6.57 0 0 0
09/01/2015
6.76
 1,793,750 6.76 6.94 6.67 0 0 0
08/01/2015
6.67
 1,381,390 6.76 7.04 6.67 0 0 0
07/01/2015
6.76
 2,404,930 6.76 6.94 6.76 0 1,500 0.0
06/01/2015
6.85
 1,606,100 6.57 6.94 6.57 100,000 17,000 0.6
05/01/2015
6.76
 2,118,770 6.94 6.94 6.76 0 0 0
31/12/2014
6.76
 2,840,370 6.48 6.76 6.48 0 0 0
30/12/2014
6.39
 2,025,490 6.20 6.39 6.02 13,100 0 0.1
29/12/2014
6.11
 1,552,580 6.30 6.48 6.02 0 0 0
26/12/2014
6.30
 2,490,550 6.57 6.57 6.30 0 0 0
25/12/2014
6.57
 1,283,020 6.76 6.76 6.48 0 0 0
24/12/2014
6.76
 840,020 6.85 6.85 6.67 0 0 0
23/12/2014
6.76
 1,756,420 6.85 6.94 6.67 0 0 0
22/12/2014
6.76
 1,784,290 6.67 6.85 6.67 5,900 0 0.0
19/12/2014
6.67
 1,622,200 6.94 7.04 6.67 17,000 0 0.1
18/12/2014
6.94
 1,170,760 6.94 7.04 6.85 0 0 0
17/12/2014
6.85
 4,038,370 7.22 7.22 6.67 164,000 0 1.2
16/12/2014
7.13
 2,014,360 7.31 7.31 7.04 0 0 0
15/12/2014
7.31
 929,830 7.22 7.41 7.22 140 0 0.0
12/12/2014
7.22
 962,990 7.22 7.41 7.22 0 0 0
11/12/2014
7.22
 2,206,230 7.31 7.41 7.22 35,000 0 0.3
10/12/2014
7.41
 2,206,440 7.22 7.50 7.13 2,000 152,000 -1.2
09/12/2014
7.22
 5,509,660 7.50 7.59 7.13 6,500 0 0.1
08/12/2014
7.50
 5,564,380 7.59 7.69 7.50 200,000 0 1.6
05/12/2014
7.41
 1,376,410 7.41 7.50 7.31 0 16,000 -0.1
04/12/2014
7.41
 2,750,210 7.41 7.59 7.41 0 0 0
03/12/2014
7.41
 2,506,530 7.41 7.50 7.31 0 0 0
02/12/2014
7.41
 1,684,240 7.50 7.50 7.31 0 0 0
01/12/2014
7.41
 2,358,640 7.59 7.69 7.41 0 0 0
28/11/2014
7.50
 9,842,860 7.41 7.69 7.41 10,000 0 0.1
27/11/2014
7.31
 1,651,950 7.22 7.41 7.13 0 0 0
26/11/2014
7.22
 4,650,670 7.41 7.50 7.22 40,000 0 0.3
25/11/2014
7.31
 1,866,830 7.31 7.41 7.22 0 0 0
24/11/2014
7.22
 3,313,340 7.13 7.41 7.04 90,000 0 0.7
21/11/2014
7.22
 2,712,340 7.41 7.41 7.22 140,000 0 1.1
20/11/2014
7.41
 2,621,530 7.22 7.41 7.13 0 0 0
19/11/2014
7.04
 4,277,730 7.13 7.22 6.94 140 0 0.0
18/11/2014
7.13
 1,963,680 7.31 7.31 7.13 0 0 0
17/11/2014
7.31
 1,904,220 7.31 7.41 7.22 0 0 0
14/11/2014: Cổ tức tiền mặt tỉ lệ: 3%
Quyền mua cổ phiếu: 3/1 Giá: 10 (Volume + 33.33%, Ratio=0.33)
14/11/2014
7.31
 3,536,420 7.41 7.41 7.22 0 0 0
13/11/2014
7.59
 3,897,200 7.59 7.69 7.50 0 0 0
12/11/2014
7.59
 3,971,050 7.50 7.69 7.41 0 0 0
11/11/2014
7.41
 5,530,680 7.41 7.69 7.31 0 33,470 -0.3
10/11/2014
7.31
 2,573,790 7.41 7.50 7.31 0 0 0
07/11/2014
7.31
 2,538,740 7.22 7.41 7.13 0 0 0
06/11/2014
7.22
 2,994,540 7.41 7.41 7.22 0 0 0
05/11/2014
7.31
 7,670,100 7.31 7.50 7.13 0 0 0
04/11/2014
7.13
 3,333,530 7.04 7.22 7.04 0 0 0
03/11/2014
7.13
 3,573,990 7.13 7.31 7.04 0 10,000 -0.1
31/10/2014
6.94
 4,126,900 6.67 6.94 6.67 0 0 0
30/10/2014
6.57
 3,269,980 6.67 6.85 6.57 0 0 0
29/10/2014
6.76
 2,503,210 6.76 6.85 6.57 0 40,000 -0.3
28/10/2014
6.57
 2,566,690 6.39 6.67 6.30 0 0 0
27/10/2014
6.39
 4,614,990 6.76 6.85 6.39 6,000 0 0.0
24/10/2014
6.85
 2,373,540 6.94 7.04 6.85 12,830 10,000 0.0
23/10/2014
6.94
 5,068,270 7.13 7.31 6.85 16,430 10,000 0.1
22/10/2014
7.22
 2,173,700 7.31 7.41 7.22 0 0 0

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