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

1.98
0.01
(0.51%)
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
1.85
2.06
1.98
2 tháng
(2026-08-10) 		-0.30 -13.76% 103,366,800 2,392,700 3.4
1.85
2.33
1.98
3 tháng
(2026-07-10) 		-0.61 -24.50% 146,483,200 2,479,600 3.6
1.85
2.49
1.98
6 tháng
(2026-04-13) 		-0.76 -28.79% 340,297,200 427,400 -1.5
1.85
2.81
1.98
12 tháng
(2025-10-13) 		-1.66 -46.89% 924,295,500 3,211,500 6.4
1.85
3.54
1.98
24 tháng
(2024-10-18) 		-1.39 -42.51% 2,417,728,500 13,590,429 4.0
1.85
4.20
1.98
36 tháng
(2023-10-24) 		-1.66 -46.89% 4,013,213,500 13,047,743 1.1
1.85
4.72
1.98
60 tháng
(2021-11-03) 		-3.52 -65.19% 10,146,606,000 9,679,793 -23.1
1.61
10.50
1.98
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/10/2026
1.98
 1,324,300 1.96 1.99 1.96 28,100 52,800 0
22/10/2026
1.97
 1,155,600 2.02 2.03 1.97 14,000 60,400 0
21/10/2026
2.01
 2,776,700 1.97 2.02 1.96 443,300 20,200 0
20/10/2026
1.97
 1,893,300 1.92 1.98 1.92 27,200 126,100 0
19/10/2026
1.98
 1,583,800 2.05 2.05 1.97 0 395,800 0
16/10/2026
2
 2,881,400 1.99 2.05 1.99 146,601 759,700 0
15/10/2026
1.98
 1,798,000 1.95 1.99 1.95 328,800 0 0
14/10/2026
1.98
 1,083,100 1.96 2 1.96 230,100 83,700 0
13/10/2026
2
 2,370,700 2.03 2.03 1.92 224,400 116,000 0
12/10/2026
2.03
 7,180,500 1.94 2.03 1.92 1,287,000 15,000 0
09/10/2026
1.94
 4,116,800 1.89 1.99 1.87 1,271,900 25,000 2.4
08/10/2026
1.88
 2,040,600 1.87 1.90 1.86 154,200 47,900 0.2
07/10/2026
1.86
 1,909,900 1.91 1.91 1.86 70,000 317,400 -0.5
06/10/2026
1.92
 2,738,800 1.95 1.95 1.86 0 164,600 -0.3
05/10/2026
1.93
 3,832,500 1.86 1.99 1.86 524,400 199,600 0.6
02/10/2026
1.86
 1,928,800 1.87 1.87 1.85 308,400 0 0.6
01/10/2026
1.86
 1,362,500 1.85 1.87 1.85 185,700 10,000 0.3
30/09/2026
1.85
 1,822,100 1.85 1.87 1.84 48,900 0 0.1
29/09/2026
1.85
 1,997,400 1.86 1.89 1.85 122,400 600 0.2
28/09/2026
1.86
 2,221,400 1.90 1.91 1.85 0 102,300 -0.2
25/09/2026
1.91
 1,073,900 1.91 1.92 1.89 110,000 41,600 0.1
24/09/2026
1.91
 1,173,100 1.91 1.91 1.89 367,000 173,200 0.4
23/09/2026
1.91
 1,692,100 1.91 1.92 1.90 270,300 98,000 0.3
22/09/2026
1.91
 1,518,300 1.91 1.93 1.90 0 135,800 -0.3
21/09/2026
1.91
 2,610,800 1.93 1.94 1.90 552,700 34,900 1.0
18/09/2026
1.92
 1,481,900 1.91 1.94 1.91 37,900 18,600 0.0
17/09/2026
1.91
 3,143,100 1.81 1.94 1.81 304,700 0 0.6
16/09/2026
1.90
 1,991,200 1.94 1.94 1.90 42,800 23,900 0.0
15/09/2026
1.94
 2,087,600 1.92 1.95 1.91 19,000 7,700 0.0
14/09/2026
1.91
 3,031,800 1.95 1.96 1.91 0 12,100 0.0
11/09/2026
1.95
 4,329,300 1.98 2 1.94 18,300 114,100 -0.2
10/09/2026
2.01
 2,280,100 2 2.02 1.98 13,100 61,000 -0.1
09/09/2026
2.01
 6,281,900 2.05 2.05 1.99 424,200 0 0.9
08/09/2026
2.06
 6,973,400 2.12 2.13 2.05 9,500 1,100 0.0
07/09/2026
2.14
 1,688,900 2.15 2.17 2.14 253,000 0 0.5
04/09/2026
2.16
 1,780,800 2.16 2.17 2.15 290,000 0 0.6
03/09/2026
2.15
 958,300 2.13 2.17 2.13 0 65,000 -0.1
28/08/2026
2.17
 966,500 2.16 2.18 2.16 0 92,300 -0.2
27/08/2026
2.17
 1,907,900 2.18 2.19 2.15 0 148,300 -0.3
26/08/2026
2.18
 1,326,100 2.19 2.20 2.18 2,000 110,700 -0.2
25/08/2026
2.19
 1,549,900 2.22 2.23 2.18 7,400 0 0.0
24/08/2026
2.22
 2,693,400 2.20 2.23 2.18 74,800 500 0.2
21/08/2026
2.19
 2,694,900 2.16 2.21 2.15 354,900 0 0.8
20/08/2026
2.16
 1,223,400 2.16 2.18 2.13 0 0 0
19/08/2026
2.16
 2,051,900 2.18 2.19 2.13 5,400 90,000 -0.2
18/08/2026
2.18
 1,235,400 2.21 2.22 2.17 200 61,700 -0.1
17/08/2026
2.20
 1,401,800 2.20 2.23 2.19 0 0 0
14/08/2026
2.20
 3,589,100 2.25 2.25 2.19 10,000 42,600 -0.1
13/08/2026
2.20
 5,531,400 2.30 2.31 2.19 62,700 148,400 -0.2
12/08/2026
2.30
 2,642,000 2.35 2.36 2.30 0 73,500 -0.2
11/08/2026
2.33
 9,149,300 2.18 2.33 2.18 24,400 1,800 0.1
10/08/2026
2.18
 1,453,300 2.17 2.19 2.17 165,000 41,400 0.3
07/08/2026
2.17
 2,290,500 2.17 2.19 2.16 65,800 0 0.1
06/08/2026
2.17
 1,357,200 2.19 2.22 2.16 0 63,600 -0.1
05/08/2026
2.19
 2,317,200 2.18 2.24 2.17 41,400 53,300 0.0
04/08/2026
2.17
 1,331,900 2.19 2.21 2.17 0 84,800 -0.2
03/08/2026
2.18
 1,683,900 2.14 2.20 2.14 63,600 0 0.1
31/07/2026
2.13
 2,424,600 2.19 2.20 2.13 0 64,000 -0.1
30/07/2026
2.15
 2,756,100 2.11 2.18 2.10 130,200 1,000 0.3
29/07/2026
2.11
 981,300 2.13 2.14 2.09 200 0 0.0
28/07/2026
2.13
 2,586,600 2.07 2.15 2.04 53,500 257,200 -0.4
27/07/2026
2.09
 2,086,800 2.16 2.22 2.09 15,000 10,000 0.0
24/07/2026
2.15
 1,054,100 2.20 2.20 2.15 0 113,400 -0.2
23/07/2026
2.20
 2,405,700 2.21 2.23 2.06 248,400 0 0.5
22/07/2026
2.20
 1,867,300 2.25 2.26 2.18 0 56,400 -0.1
21/07/2026
2.24
 2,619,700 2.25 2.29 2.20 112,500 92,500 0.0
20/07/2026
2.26
 4,312,600 2.35 2.38 2.24 0 0 0
17/07/2026
2.36
 1,167,100 2.40 2.41 2.36 0 0 0
16/07/2026
2.40
 2,696,700 2.40 2.42 2.31 144,900 0 0.3
15/07/2026
2.40
 2,516,500 2.47 2.47 2.40 7,500 69,400 -0.2
14/07/2026
2.47
 1,273,500 2.45 2.47 2.43 0 0 0
13/07/2026
2.45
 1,637,200 2.50 2.50 2.42 100 0 0.0
10/07/2026
2.49
 1,749,900 2.47 2.54 2.46 69,400 0 0.2
09/07/2026
2.47
 967,400 2.49 2.50 2.46 0 0 0
08/07/2026
2.49
 1,322,300 2.47 2.51 2.45 0 0 0
07/07/2026
2.46
 2,503,100 2.48 2.48 2.44 0 0 0
06/07/2026
2.47
 2,730,400 2.50 2.55 2.45 7,600 2,100 0.0
03/07/2026
2.50
 2,379,100 2.53 2.53 2.50 0 25,600 -0.1
02/07/2026
2.53
 970,800 2.55 2.56 2.52 0 16,600 0.0
01/07/2026
2.53
 1,201,900 2.54 2.56 2.53 0 4,200 0.0
30/06/2026
2.53
 1,521,700 2.57 2.58 2.53 27,700 46,700 0.0
29/06/2026
2.54
 1,399,100 2.56 2.56 2.52 16,600 114,900 -0.2
26/06/2026
2.52
 2,102,100 2.54 2.58 2.52 0 53,300 -0.1
25/06/2026
2.54
 1,192,600 2.55 2.55 2.52 13,000 10,400 0.0
24/06/2026
2.53
 2,167,000 2.57 2.58 2.52 83,100 67,800 0.0
23/06/2026
2.56
 2,428,300 2.57 2.61 2.56 22,300 186,000 -0.4
22/06/2026
2.57
 3,781,500 2.60 2.61 2.56 15,000 88,700 -0.2
19/06/2026
2.61
 3,548,800 2.65 2.67 2.60 0 143,000 -0.4
18/06/2026
2.65
 2,031,000 2.67 2.69 2.64 18,000 238,900 -0.6
17/06/2026
2.66
 4,476,400 2.69 2.71 2.65 301,100 55,500 0.7
16/06/2026
2.68
 3,968,800 2.72 2.73 2.66 124,200 222,900 -0.3
15/06/2026
2.67
 4,764,200 2.70 2.74 2.67 113,100 148,600 -0.1
12/06/2026
2.68
 3,915,500 2.74 2.75 2.65 0 286,900 -0.8
11/06/2026
2.73
 5,222,200 2.77 2.78 2.68 226,500 130,700 0.3
10/06/2026
2.75
 5,992,100 2.79 2.87 2.75 142,500 82,000 0.2
09/06/2026
2.81
 7,419,700 2.83 2.92 2.78 19,100 1,036,300 -2.9
08/06/2026
2.80
 15,128,000 2.62 2.80 2.57 607,600 443,400 0.4
05/06/2026
2.62
 5,839,400 2.77 2.77 2.61 51,100 189,700 -0.4
04/06/2026
2.73
 7,727,600 2.80 2.80 2.68 979,700 34,900 2.6
03/06/2026
2.81
 16,215,800 2.90 2.90 2.76 489,500 163,100 0.9

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