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

1.84
-0.02
(-1.08%)
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)
30/05/2014
6.11
 4,029,540 6.30 6.48 6.11 6,000 0 0.0
29/05/2014
6.39
 4,702,690 6.48 6.76 6.39 0 5,000 0.0
28/05/2014
6.67
 6,168,070 6.94 6.94 6.67 5,000 0 0.0
27/05/2014
6.76
 8,450,290 6.57 6.76 6.39 550,000 15,000 3.5
26/05/2014
6.39
 4,493,460 6.11 6.48 5.93 5,000 0 0.0
23/05/2014
6.20
 6,308,320 6.48 6.48 6.20 10,500 0 0.1
22/05/2014
6.67
 6,064,400 6.67 6.85 6.39 680,890 0 4.6
21/05/2014
6.57
 5,112,500 6.39 6.57 6.30 10,000 0 0.1
20/05/2014
6.20
 7,067,710 5.93 6.20 5.83 10,000 0 0.1
19/05/2014
5.83
 5,232,230 5.56 5.83 5.46 0 0 0
16/05/2014
5.46
 3,983,690 5.19 5.46 5.09 10,000 0 0.1
15/05/2014
5.19
 6,997,670 5 5.28 4.91 1,300,000 0 7.4
14/05/2014
5
 4,071,140 4.63 5 4.63 0 0 0
13/05/2014
4.72
 3,507,440 4.72 4.91 4.72 0 0 0
12/05/2014
5
 4,420,690 5.09 5.37 5 0 0 0
09/05/2014
5.37
 4,400,590 5.28 5.65 5.28 0 0 0
08/05/2014
5.65
 2,095,480 5.83 5.83 5.65 0 0 0
07/05/2014
6.02
 1,743,630 5.93 6.30 5.83 140,000 0 0.9
06/05/2014
6.02
 3,665,950 6.02 6.02 5.74 0 0 0
05/05/2014
6.11
 3,912,470 6.57 6.57 6.11 0 0 0
29/04/2014
6.48
 1,794,810 6.48 6.57 6.39 0 5,350 0.0
28/04/2014
6.48
 1,338,350 6.76 6.76 6.48 0 0 0
25/04/2014
6.76
 1,845,140 6.76 6.85 6.67 0 0 0
24/04/2014
6.67
 1,554,190 6.57 6.76 6.48 0 0 0
23/04/2014
6.57
 2,547,520 6.85 6.94 6.57 0 100 0.0
22/04/2014
6.85
 3,732,600 6.48 6.85 6.39 0 0 0
21/04/2014
6.48
 2,891,530 6.67 6.85 6.48 3,000 0 0.0
18/04/2014
6.85
 3,070,340 7.31 7.31 6.85 2,000 0 0.0
17/04/2014
7.31
 2,079,600 7.41 7.50 7.22 0 0 0
16/04/2014
7.22
 4,043,320 7.50 7.50 7.04 135,300 38,600 0.8
15/04/2014
7.50
 4,652,990 7.96 8.06 7.50 12,700 0 0.1
14/04/2014
8.06
 2,110,850 8.24 8.33 7.96 6,000 5,000 0.0
11/04/2014
8.24
 3,049,720 8.24 8.33 8.15 0 15,000 -0.1
10/04/2014
8.33
 2,935,860 8.43 8.61 8.24 10,050 0 0.1
08/04/2014
8.43
 2,530,340 8.33 8.52 8.24 0 0 0
07/04/2014
8.33
 2,442,420 8.15 8.52 8.15 26,000 0 0.2
04/04/2014
8.24
 1,968,870 8.33 8.43 8.06 0 0 0
03/04/2014
8.43
 3,289,260 8.06 8.43 7.96 5,000 0 0.0
02/04/2014
7.96
 6,103,600 8.33 8.43 7.78 22,000 10,000 0.1
01/04/2014
8.33
 5,029,070 8.80 8.80 8.33 46,500 0 0.4
31/03/2014
8.89
 3,226,670 9.17 9.17 8.80 0 0 0
28/03/2014
9.07
 6,554,330 9.26 9.35 8.98 10,100 0 0.1
27/03/2014
8.98
 5,078,690 8.98 9.07 8.70 0 0 0
26/03/2014
8.98
 10,374,920 9.26 9.44 8.61 0 30,000 -0.3
25/03/2014
9.07
 6,829,440 9.26 9.44 8.98 0 0 0
24/03/2014
9.26
 9,459,270 8.80 9.26 8.70 0 0 0
21/03/2014
8.70
 8,207,290 8.43 8.70 8.33 30,000 2,000 0.3
20/03/2014
8.43
 4,376,280 8.52 8.61 8.24 0 0 0
19/03/2014
8.43
 7,906,990 8.15 8.43 8.06 30,000 36,550 -0.1
18/03/2014
8.33
 9,454,570 8.52 8.61 8.33 0 48,000 -0.4
17/03/2014
8.33
 5,569,930 8.33 8.52 8.24 0 0 0
14/03/2014
8.15
 3,002,840 8.24 8.43 8.06 20,100 25,000 0.0
13/03/2014
8.24
 3,804,560 8.15 8.24 7.96 0 0 0
12/03/2014
8.06
 7,061,290 8.33 8.33 7.87 30,150 0 0.3
11/03/2014
8.33
 6,182,550 8.43 8.61 8.24 0 10,000 -0.1
10/03/2014
8.43
 6,879,000 8.15 8.61 8.06 0 25,000 -0.2
07/03/2014
8.06
 5,745,420 7.87 8.15 7.87 0 0 0
06/03/2014
7.87
 4,785,840 7.69 7.96 7.69 0 0 0
05/03/2014
7.59
 2,294,470 7.69 7.78 7.59 0 0 0
04/03/2014
7.59
 3,747,780 7.50 7.69 7.31 0 0 0
03/03/2014
7.59
 3,820,780 7.87 7.96 7.50 0 10 0.0
28/02/2014
7.78
 2,842,130 7.78 7.87 7.59 0 0 0
27/02/2014
7.69
 8,691,580 7.69 8.15 7.59 0 500,000 -4.3
26/02/2014
7.69
 2,536,510 7.69 7.78 7.50 0 0 0
25/02/2014
7.69
 3,152,590 7.59 7.78 7.59 0 0 0
24/02/2014
7.59
 3,450,680 7.41 7.69 7.31 14,210 0 0.1
21/02/2014
7.41
 2,616,190 7.41 7.50 7.13 0 0 0
20/02/2014
7.41
 7,357,120 7.87 8.06 7.41 0 0 0
19/02/2014
7.96
 3,588,890 8.06 8.06 7.78 2,340 0 0.0
18/02/2014
7.96
 6,591,970 7.59 7.96 7.50 40,010 0 0.3
17/02/2014
7.50
 3,142,890 7.41 7.69 7.31 200 0 0.0
14/02/2014
7.50
 3,281,340 7.50 7.59 7.41 0 0 0
13/02/2014
7.41
 4,391,050 7.50 7.69 7.31 0 0 0
12/02/2014
7.41
 2,201,920 7.31 7.41 7.22 0 0 0
11/02/2014
7.31
 3,560,040 7.50 7.59 7.22 0 0 0
10/02/2014
7.31
 2,129,850 7.13 7.31 7.04 0 50 0.0
07/02/2014
7.13
 2,193,580 7.22 7.22 7.04 25,000 0 0.2
06/02/2014
7.13
 1,914,750 7.04 7.22 7.04 0 1,260 0.0
27/01/2014
6.94
 1,878,320 6.85 7.04 6.85 0 0 0
24/01/2014
6.85
 1,283,150 6.85 6.94 6.76 0 0 0
23/01/2014
6.85
 1,544,920 6.67 6.94 6.57 1,970 0 0.0
22/01/2014
6.67
 1,629,840 6.76 6.94 6.67 10 0 0.0
21/01/2014
6.85
 2,124,960 6.48 6.85 6.48 20 0 0.0
20/01/2014
6.67
 5,993,390 6.94 7.04 6.67 0 0 0
17/01/2014
7.13
 3,018,490 7.22 7.31 7.04 0 0 0
16/01/2014
7.13
 2,771,110 7.31 7.41 7.13 0 0 0
15/01/2014
7.31
 5,197,960 7.50 7.59 7.31 0 0 0
14/01/2014
7.41
 1,795,040 7.41 7.50 7.31 0 20 0.0
13/01/2014
7.41
 2,916,730 7.41 7.59 7.31 0 0 0
10/01/2014
7.41
 5,028,900 7.41 7.78 7.41 475,000 10,000 3.7
09/01/2014
7.31
 2,528,940 7.41 7.41 7.22 0 5,220 0.0
08/01/2014
7.31
 1,934,340 7.22 7.41 7.22 0 0 0
07/01/2014
7.22
 2,420,690 7.50 7.50 7.22 1,000 0 0.0
06/01/2014
7.41
 4,153,170 7.13 7.59 7.04 1,500 500,000 -3.8
03/01/2014
7.13
 2,414,300 7.22 7.31 7.13 0 0 0
02/01/2014
7.22
 2,929,200 7.22 7.41 7.04 2,000 0 0.0
31/12/2013
7.13
 3,311,720 6.85 7.22 6.85 0 0 0
30/12/2013
6.85
 4,144,000 7.04 7.31 6.67 0 0 0
27/12/2013
7.13
 5,650,620 7.50 7.59 7.13 0 0 0
26/12/2013
7.59
 4,897,780 7.78 7.96 7.59 15,000 15,000 0

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