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)
25/12/2013
7.78
 8,036,080 7.41 7.87 7.22 23,000 30,000 -0.1
24/12/2013
7.41
 6,602,000 7.22 7.59 7.13 10,000 35,000 -0.2
23/12/2013
7.22
 6,689,180 7.41 7.59 7.22 0 0 0
20/12/2013
7.22
 5,220,950 7.22 7.22 7.13 39,910 0 0.3
19/12/2013
6.76
 5,013,420 6.39 6.76 6.39 40,090 0 0.3
18/12/2013
6.39
 1,616,370 6.48 6.48 6.30 0 0 0
17/12/2013
6.39
 2,026,520 6.39 6.48 6.20 0 0 0
16/12/2013
6.30
 1,372,140 6.20 6.39 6.20 0 0 0
13/12/2013
6.30
 1,083,420 6.30 6.39 6.20 1,000 0 0.0
12/12/2013
6.30
 2,296,410 6.20 6.39 6.11 1,000 20,000 -0.1
11/12/2013
6.20
 3,119,120 6.48 6.48 6.20 0 10,000 -0.1
10/12/2013
6.48
 2,892,370 6.48 6.57 6.30 0 0 0
09/12/2013
6.39
 3,829,850 6.57 6.67 6.39 0 0 0
06/12/2013
6.57
 2,132,420 6.67 6.67 6.57 0 0 0
05/12/2013
6.57
 2,839,660 6.67 6.76 6.48 0 0 0
04/12/2013
6.67
 4,873,360 6.57 6.76 6.48 0 0 0
03/12/2013
6.48
 2,687,940 6.48 6.67 6.48 5,000 0 0.0
02/12/2013
6.48
 1,665,020 6.39 6.48 6.30 5,000 0 0.0
29/11/2013
6.39
 3,346,400 6.48 6.57 6.30 0 5,000 0.0
28/11/2013
6.48
 5,438,840 6.67 6.76 6.48 0 18,000 -0.1
27/11/2013
6.57
 5,116,380 6.48 6.67 6.39 500,000 36,000 3.3
26/11/2013
6.48
 3,494,820 6.11 6.57 6.11 0 0 0
25/11/2013
6.20
 5,198,360 6.39 6.39 6.02 0 0 0
22/11/2013
6.39
 5,281,660 6.48 6.48 6.20 0 0 0
21/11/2013
6.39
 5,417,740 6.94 7.13 6.39 10,000 450,000 -3.3
20/11/2013
6.85
 3,709,140 6.67 6.85 6.67 10,000 146,260 -1.0
19/11/2013
6.67
 2,668,180 6.67 6.76 6.57 0 66,730 -0.5
18/11/2013
6.67
 3,329,010 6.57 6.85 6.57 1,000 50,000 -0.4
15/11/2013
6.57
 2,554,460 6.48 6.67 6.39 0 0 0
14/11/2013
6.57
 2,948,260 6.48 6.67 6.48 1,000 2,000 0.0
13/11/2013
6.39
 3,921,960 6.30 6.48 6.30 91,000 0 0.7
12/11/2013
6.30
 4,261,370 6.67 6.76 6.30 1,000 10,000 -0.1
11/11/2013
6.57
 4,606,480 6.20 6.57 6.20 0 172,350 -1.2
08/11/2013
6.20
 3,459,480 6.11 6.30 6.02 2,000 0 0.0
07/11/2013
6.02
 4,619,880 5.93 6.30 5.93 0 5,000 0.0
06/11/2013
5.93
 1,934,900 6.02 6.11 5.93 7,000 0 0.0
05/11/2013
6.02
 4,222,830 5.83 6.11 5.83 3,500 0 0.0
04/11/2013
5.83
 1,294,690 5.65 5.83 5.65 10,000 0 0.1
01/11/2013
5.65
 720,290 5.74 5.74 5.65 0 0 0
31/10/2013
5.74
 1,728,720 5.74 5.74 5.56 0 0 0
30/10/2013
5.74
 778,610 5.74 5.83 5.65 0 20,000 -0.1
29/10/2013
5.74
 1,373,790 5.65 5.74 5.56 0 3,780 0.0
28/10/2013
5.74
 1,771,810 5.83 5.93 5.65 0 0 0
25/10/2013
5.83
 1,511,610 5.74 5.83 5.65 4,600 0 0.0
24/10/2013
5.74
 2,080,730 5.93 6.02 5.74 16,000 0 0.1
23/10/2013
5.93
 2,143,750 5.83 6.11 5.83 10 0 0.0
22/10/2013
5.93
 2,596,430 6.02 6.11 5.74 10 75,000 -0.5
21/10/2013
6.02
 5,522,770 6.02 6.02 5.93 10,000 430,000 -2.7
18/10/2013
5.65
 2,127,790 5.56 5.74 5.46 10,000 300,000 -1.8
17/10/2013
5.56
 1,704,930 5.65 5.74 5.46 70,000 0 0.4
16/10/2013
5.56
 1,588,120 5.56 5.65 5.56 0 0 0
15/10/2013
5.56
 1,092,380 5.56 5.65 5.46 0 0 0
14/10/2013
5.46
 952,600 5.56 5.65 5.46 130,000 0 0.8
11/10/2013
5.56
 2,020,690 5.56 5.65 5.56 500,000 10,000 2.9
10/10/2013
5.46
 2,271,250 5.74 5.83 5.46 0 0 0
09/10/2013
5.74
 4,094,170 5.65 5.83 5.56 100,000 550,000 -2.8
08/10/2013
5.65
 1,712,440 5.74 5.83 5.56 0 0 0
07/10/2013
5.83
 2,157,820 5.65 5.83 5.65 0 0 0
04/10/2013
5.65
 2,257,090 5.56 5.74 5.46 0 0 0
03/10/2013
5.65
 1,624,210 5.65 5.74 5.46 0 0 0
02/10/2013
5.65
 3,026,990 5.37 5.74 5.37 0 0 0
01/10/2013
5.46
 2,376,810 5.56 5.65 5.37 100 0 0.0
30/09/2013
5.56
 1,845,470 5.46 5.56 5.37 0 0 0
27/09/2013
5.46
 1,037,730 5.37 5.56 5.28 50,000 0 0.3
26/09/2013
5.37
 1,225,950 5.37 5.46 5.28 0 2,000 0.0
25/09/2013
5.37
 2,760,210 5.19 5.56 5.09 0 0 0
24/09/2013
5.28
 1,347,560 5.09 5.28 5.09 0 0 0
23/09/2013
5.19
 1,400,430 4.91 5.19 4.81 0 0 0
20/09/2013
4.91
 883,760 4.91 5 4.81 0 0 0
19/09/2013
5
 819,520 5.09 5.09 4.91 0 0 0
18/09/2013
5
 1,417,440 5.09 5.19 4.91 155,150 0 0.8
17/09/2013
5.09
 1,158,120 5.09 5.19 5 0 0 0
16/09/2013
5.09
 968,360 5.09 5.19 5 250,000 0 1.4
13/09/2013
5.09
 484,330 5.19 5.28 5.09 0 0 0
12/09/2013
5.28
 441,940 5.19 5.28 5.09 0 0 0
11/09/2013
5.19
 1,061,580 5.09 5.28 5.09 250,000 0 1.4
10/09/2013
5.09
 1,143,800 5 5.19 5 0 0 0
09/09/2013
4.91
 1,074,840 5.09 5.09 4.91 140,190 1,000 0.7
06/09/2013
5.09
 632,130 5.09 5.19 5 12,000 0 0.1
05/09/2013
5.09
 2,049,770 5.09 5.19 4.91 0 15,000 -0.1
04/09/2013
5.09
 1,116,930 5.28 5.37 5.09 0 0 0
03/09/2013
5.28
 475,120 5.37 5.46 5.28 10,000 0 0.1
30/08/2013
5.46
 714,690 5.37 5.46 5.28 0 0 0
29/08/2013
5.28
 847,570 5.28 5.46 5.28 16,000 40,000 -0.1
28/08/2013
5.28
 2,206,140 5.37 5.46 5.28 0 609,970 -3.9
27/08/2013
5.56
 1,388,150 5.56 5.65 5.46 0 0 0
26/08/2013
5.65
 858,600 5.56 5.65 5.46 5,000 0 0.0
23/08/2013
5.56
 1,139,700 5.74 5.83 5.56 0 0 0
22/08/2013
5.65
 3,780,550 5.65 6.02 5.65 0 1,000 0.0
21/08/2013
5.65
 1,141,740 5.74 5.74 5.56 0 6,180 0.0
20/08/2013
5.74
 1,709,830 5.65 5.74 5.56 0 25,520 -0.2
19/08/2013
5.74
 1,572,670 5.74 5.83 5.65 0 20,000 -0.1
16/08/2013
5.83
 1,932,110 5.65 5.83 5.56 10,000 0 0.1
15/08/2013
5.74
 2,599,380 5.46 5.83 5.37 0 0 0
14/08/2013
5.46
 1,236,400 5.28 5.46 5.19 50,000 0 0.3
13/08/2013
5.28
 997,380 5.37 5.56 5.28 0 0 0
12/08/2013
5.46
 904,460 5.46 5.56 5.37 150,000 0 0.9
09/08/2013
5.56
 553,360 5.46 5.65 5.46 0 10,000 -0.1
08/08/2013
5.46
 1,981,340 5.46 5.56 5.46 400,000 15,000 2.3
07/08/2013
5.56
 1,027,530 5.65 5.74 5.46 0 0 0

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