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

1.84
0
(0%)
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)
21/10/2014
7.22
 1,838,200 7.31 7.41 7.22 2,360 0 0.0
20/10/2014
7.31
 1,507,970 7.50 7.59 7.31 10,090 0 0.1
17/10/2014
7.41
 1,767,450 7.22 7.41 7.13 2,000 0 0.0
16/10/2014
7.13
 3,253,990 7.50 7.50 7.13 12,000 10,000 0.0
15/10/2014
7.50
 3,714,800 7.50 7.59 7.41 0 0 0
14/10/2014
7.50
 1,966,180 7.78 7.87 7.50 154,000 0 1.2
13/10/2014
7.78
 2,632,090 7.69 7.78 7.50 0 0 0
10/10/2014
7.69
 4,349,850 7.87 7.87 7.59 4,000 0 0.0
09/10/2014
7.87
 5,292,130 7.96 8.06 7.78 0 0 0
08/10/2014
7.87
 3,960,570 8.15 8.15 7.87 0 0 0
07/10/2014
8.15
 9,913,980 7.96 8.24 7.96 20,000 140,000 -1.1
06/10/2014
7.87
 7,621,940 7.69 7.96 7.59 0 450,010 -3.7
03/10/2014
7.69
 3,537,720 7.78 7.87 7.59 0 0 0
02/10/2014
7.69
 5,270,680 7.59 7.78 7.59 0 50,000 -0.4
01/10/2014
7.50
 4,627,590 7.41 7.59 7.41 40,000 0 0.3
30/09/2014
7.31
 2,570,160 7.22 7.41 7.22 0 50 0.0
29/09/2014
7.31
 1,811,550 7.31 7.41 7.22 0 0 0
26/09/2014
7.31
 1,384,350 7.41 7.50 7.31 0 0 0
25/09/2014
7.31
 1,467,430 7.22 7.31 7.13 0 0 0
24/09/2014
7.22
 1,628,540 7.31 7.41 7.22 0 0 0
23/09/2014
7.22
 2,496,370 7.22 7.41 7.13 0 0 0
22/09/2014
7.22
 1,252,110 7.31 7.41 7.22 0 0 0
19/09/2014
7.31
 1,973,430 7.31 7.41 7.22 50 0 0.0
18/09/2014
7.22
 3,300,580 7.59 7.59 7.22 0 0 0
17/09/2014
7.59
 4,380,940 7.69 7.69 7.50 0 0 0
16/09/2014
7.50
 6,761,000 7.31 7.59 7.31 0 20 0.0
15/09/2014
7.31
 2,706,400 7.59 7.59 7.31 0 0 0
12/09/2014
7.59
 2,086,680 7.50 7.59 7.41 0 0 0
11/09/2014
7.50
 2,066,850 7.50 7.59 7.41 0 0 0
10/09/2014
7.50
 3,608,830 7.41 7.50 7.22 0 100 0.0
09/09/2014
7.41
 10,071,640 7.87 7.87 7.41 0 0 0
08/09/2014
7.87
 3,343,380 8.06 8.06 7.78 10 0 0.0
05/09/2014
7.96
 3,287,230 7.87 7.96 7.78 0 0 0
04/09/2014
7.87
 4,281,130 7.96 8.06 7.78 20 0 0.0
03/09/2014
8.06
 7,634,130 7.87 8.15 7.87 0 0 0
29/08/2014
7.69
 4,649,920 7.69 7.78 7.59 200,000 400,000 -1.7
28/08/2014
7.59
 4,968,100 7.69 7.69 7.59 200,000 0 1.6
27/08/2014
7.69
 7,166,180 7.59 7.87 7.50 100,000 0 0.8
26/08/2014
7.50
 3,270,710 7.69 7.69 7.50 0 13,000 -0.1
25/08/2014
7.69
 7,267,870 7.59 7.78 7.59 410,000 0 3.4
22/08/2014
7.41
 3,856,430 7.41 7.59 7.31 0 0 0
21/08/2014
7.41
 2,846,150 7.50 7.50 7.31 0 0 0
20/08/2014
7.41
 3,348,630 7.50 7.59 7.41 140,000 0 1.1
19/08/2014
7.41
 7,542,390 7.59 7.69 7.41 0 0 0
18/08/2014
7.50
 4,031,340 7.50 7.69 7.50 0 0 0
15/08/2014
7.50
 3,049,450 7.41 7.50 7.31 0 0 0
14/08/2014
7.41
 4,246,230 7.59 7.59 7.31 0 0 0
13/08/2014
7.50
 4,167,700 7.31 7.59 7.22 0 310 0.0
12/08/2014
7.22
 3,895,100 7.31 7.50 7.22 0 0 0
11/08/2014
7.41
 2,201,880 7.50 7.50 7.31 0 0 0
08/08/2014
7.50
 6,084,610 7.41 7.59 7.22 0 140,000 -1.1
07/08/2014
7.31
 3,895,240 7.13 7.31 7.04 300 0 0.0
06/08/2014
7.13
 4,047,510 7.22 7.31 7.13 0 0 0
05/08/2014
7.22
 2,169,100 7.04 7.31 7.04 0 45,000 -0.3
04/08/2014
7.04
 3,121,030 7.04 7.22 7.04 0 0 0
01/08/2014
7.13
 2,547,330 7.41 7.41 7.13 0 0 0
31/07/2014
7.31
 3,870,180 6.94 7.31 6.94 10 14,000 -0.1
30/07/2014
6.85
 2,167,340 6.85 7.04 6.85 0 0 0
29/07/2014
6.85
 2,805,510 6.67 6.85 6.57 0 0 0
28/07/2014
6.57
 4,679,060 6.94 6.94 6.57 140,000 0 1.0
25/07/2014
7.04
 3,881,150 7.31 7.41 7.04 30,000 0 0.2
24/07/2014
7.31
 3,871,370 7.41 7.41 7.31 15,000 0 0.1
23/07/2014
7.41
 2,259,040 7.50 7.50 7.31 0 0 0
22/07/2014
7.50
 2,859,990 7.59 7.59 7.41 0 0 0
21/07/2014
7.69
 8,614,440 7.69 7.87 7.50 0 0 0
18/07/2014
7.69
 11,427,440 7.41 7.69 7.41 0 15,000 -0.1
17/07/2014
7.50
 8,160,690 7.50 7.59 7.41 0 0 0
16/07/2014
7.59
 6,487,030 7.78 7.87 7.59 0 5,000 0.0
15/07/2014
7.69
 4,166,800 7.78 7.87 7.59 0 0 0
14/07/2014
7.69
 1,753,770 7.69 7.78 7.59 1,000 0 0.0
11/07/2014
7.69
 2,204,580 7.69 7.78 7.50 0 0 0
10/07/2014
7.69
 6,278,450 7.87 7.96 7.50 0 45,000 -0.4
09/07/2014
7.96
 2,652,430 7.87 7.96 7.78 5,000 0 0.0
08/07/2014
7.78
 2,212,140 7.87 7.87 7.69 0 0 0
07/07/2014
7.87
 6,781,670 7.69 7.96 7.69 0 350,000 -3.0
04/07/2014
7.87
 5,304,640 7.78 7.96 7.78 0 10,000 -0.1
03/07/2014
7.78
 4,615,380 7.78 7.87 7.69 0 2,000 0.0
02/07/2014
7.69
 5,493,340 7.50 7.69 7.41 0 3,000 0.0
01/07/2014
7.50
 2,743,050 7.50 7.59 7.41 10,000 25,000 -0.1
30/06/2014
7.50
 5,367,250 7.41 7.69 7.41 40,000 125,000 -0.7
27/06/2014
7.22
 4,711,380 7.31 7.41 7.13 0 5,500 0.0
26/06/2014
7.13
 4,626,960 7.22 7.41 7.13 350,000 10,000 2.7
25/06/2014
7.22
 3,822,610 7.13 7.31 7.04 0 2,000 0.0
24/06/2014
7.04
 2,579,660 6.94 7.13 6.76 0 0 0
23/06/2014
6.94
 2,109,240 6.94 7.22 6.85 0 0 0
20/06/2014
7.04
 2,174,900 7.22 7.31 6.94 0 0 0
19/06/2014
7.13
 7,344,300 6.94 7.22 6.67 15,000 0 0.1
18/06/2014
7.13
 5,211,110 7.41 7.50 7.13 0 15,000 -0.1
17/06/2014
7.31
 8,850,900 7.13 7.31 7.04 2,000 23,000 -0.2
16/06/2014
6.85
 7,251,850 6.57 6.85 6.48 0 5,480 0.0
13/06/2014
6.48
 1,803,640 6.48 6.57 6.39 0 0 0
12/06/2014
6.48
 2,371,290 6.57 6.67 6.39 0 0 0
11/06/2014
6.57
 3,987,840 6.30 6.57 6.30 500,000 2,010 3.5
10/06/2014
6.39
 3,723,180 6.48 6.57 6.30 0 0 0
09/06/2014
6.57
 5,680,760 6.48 6.76 6.39 860,070 0 6.1
06/06/2014
6.39
 4,918,340 6.11 6.39 6.11 377,940 182,500 1.3
05/06/2014
6.02
 3,212,170 5.83 6.11 5.74 300,000 0 1.9
04/06/2014
5.93
 3,197,000 6.11 6.11 5.83 0 5,000 0.0
03/06/2014
6.20
 2,541,170 6.02 6.20 5.93 25,000 5,000 0.1
02/06/2014
5.93
 4,102,140 6.11 6.30 5.83 0 0 0

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