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

1.92
0.01
(0.52%)
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
(2026-08-19) 		-0.25 -11.57% 65,801,400 679,900 0.4
1.90
2.80
1.92
2 tháng
(2026-07-20) 		-0.35 -15.49% 122,879,200 507,200 0.1
1.90
2.80
1.92
3 tháng
(2026-06-22) 		-0.66 -25.68% 160,587,400 228,700 -0.7
1.90
2.80
1.92
6 tháng
(2026-03-23) 		-0.57 -22.98% 385,358,600 -346,300 -2.0
1.90
2.96
1.92
12 tháng
(2025-09-23) 		-1.83 -48.93% 1,008,678,000 11,600 -1.5
1.90
3.84
1.92
24 tháng
(2024-09-30) 		-1.50 -43.99% 2,503,143,800 10,695,729 -2.6
1.90
4.20
1.92
36 tháng
(2023-10-04) 		-1.70 -47.09% 4,209,515,300 10,454,643 -4.3
1.90
4.72
1.92
60 tháng
(2021-10-14) 		-2.16 -53.07% 10,701,392,700 8,172,693 -22.6
1.61
10.50
1.92
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2026
1.92
 1,481,900 1.91 1.94 1.91 37,903 18,600 0
17/09/2026
1.91
 3,143,100 1.81 1.94 1.81 304,700 0 0
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
02/09/2026
2.78
 4,125,500 2.83 2.84 2.76 5,000 405,400 -1.1
01/09/2026
2.80
 9,683,700 2.92 2.96 2.75 0 0 0
31/08/2026
1.91
 3,031,800 1.95 1.96 1.91 0 12,100 -0.0
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
02/06/2026
2.74
 12,822,500 2.74 2.74 2.71 158,500 24,200 0.4
01/06/2026
2.57
 2,739,200 2.54 2.57 2.53 109,600 39,000 0.2
29/05/2026
2.41
 1,103,000 2.42 2.43 2.41 0 137,800 -0.3
28/05/2026
2.42
 1,795,100 2.45 2.46 2.42 0 123,800 -0.3
27/05/2026
2.45
 1,851,000 2.44 2.46 2.42 126,600 17,700 0.3
26/05/2026
2.44
 1,185,200 2.43 2.46 2.42 18,800 21,200 -0.0
25/05/2026
2.43
 1,596,200 2.44 2.47 2.43 61,500 15,400 0.1
22/05/2026
2.43
 1,337,700 2.44 2.44 2.41 97,900 8,100 0.2
21/05/2026
2.43
 1,442,200 2.44 2.46 2.40 53,900 0 0.1
20/05/2026
2.43
 3,717,500 2.50 2.50 2.35 194,300 340,900 -0.4
19/05/2026
2.49
 1,810,000 2.50 2.52 2.48 5,000 367,400 -0.9
18/05/2026
2.50
 2,170,100 2.54 2.54 2.49 5,200 285,600 -0.7
15/05/2026
2.50
 1,622,900 2.53 2.53 2.50 0 196,600 -0.5
14/05/2026
2.51
 2,464,600 2.51 2.59 2.50 5,000 206,900 -0.5
13/05/2026
2.49
 2,172,100 2.51 2.51 2.46 10,000 443,800 -1.1
12/05/2026
2.49
 1,227,600 2.49 2.52 2.49 100 163,200 -0.4
11/05/2026
2.49
 1,771,800 2.52 2.53 2.49 0 418,400 -1.0
08/05/2026
2.50
 3,128,300 2.56 2.56 2.50 0 421,800 -1.1
07/05/2026
2.54
 3,497,100 2.60 2.61 2.54 188,000 141,700 0.1
06/05/2026
2.59
 2,203,800 2.58 2.60 2.55 95,500 33,400 0.2
05/05/2026
2.57
 2,378,500 2.61 2.61 2.56 39,100 171,600 -0.3
04/05/2026
2.61
 1,995,600 2.61 2.64 2.58 138,300 14,600 0.3

Chính sách bảo mật | Điều khoản sử dụng |