QP Green Investment JSC (HNX:HKT)
Vietnam · Delayed Price · Currency is VND 9,900.00
+900.00 (10.00%)
At close: Aug 1, 2025
Everbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8,200.00 | 9,900.00 | 8,200.00 | 9,900.00 | 9,900.00 | 10.00% | 300 |
| Jul 31, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | -10.00% | 200 |
| Jul 29, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 100 |
| Jul 28, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 6.38% | 100 |
| Jul 22, 2025 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | - | 1,800 |
| Jul 21, 2025 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | - | 101 |
| Jul 16, 2025 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 3.30% | 222 |
| Jul 15, 2025 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | -9.90% | 100 |
| Jul 14, 2025 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | -2.88% | 7,000 |
| Jul 9, 2025 | 10,200.00 | 10,400.00 | 10,200.00 | 10,400.00 | 10,400.00 | 1.96% | 5,300 |
| Jul 8, 2025 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | -1.92% | 1,100 |
| Jul 7, 2025 | 8,600.00 | 10,400.00 | 8,600.00 | 10,400.00 | 10,400.00 | 9.47% | 3,200 |
| Jul 4, 2025 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | -9.52% | 120 |
| Jun 25, 2025 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | -3.67% | 204 |
| Jun 24, 2025 | 11,500.00 | 11,500.00 | 10,900.00 | 10,900.00 | 10,900.00 | 0.93% | 677 |
| Jun 23, 2025 | 10,000.00 | 10,800.00 | 10,000.00 | 10,800.00 | 10,800.00 | 9.09% | 19,512 |
| Jun 20, 2025 | 9,500.00 | 9,900.00 | 9,500.00 | 9,900.00 | 9,900.00 | 7.61% | 13,800 |
| Jun 19, 2025 | 9,500.00 | 9,500.00 | 9,200.00 | 9,200.00 | 9,200.00 | -1.08% | 31,900 |
| Jun 18, 2025 | 9,400.00 | 9,400.00 | 9,200.00 | 9,300.00 | 9,300.00 | -2.11% | 80,700 |
| Jun 13, 2025 | 9,700.00 | 9,800.00 | 9,500.00 | 9,500.00 | 9,500.00 | -2.06% | 19,300 |
| Jun 9, 2025 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 2.11% | 1,070 |
| Jun 6, 2025 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | -5.94% | 2,000 |
| Jun 5, 2025 | 10,000.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | 9.78% | 2,200 |
| Jun 4, 2025 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | -3.16% | 10,002 |
| Jun 3, 2025 | 9,500.00 | 9,500.00 | 9,300.00 | 9,500.00 | 9,500.00 | 2.15% | 23,591 |
| Jun 2, 2025 | 9,500.00 | 9,500.00 | 9,000.00 | 9,300.00 | 9,300.00 | 4.49% | 8,100 |
| May 30, 2025 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 9.88% | 11,402 |
| May 29, 2025 | 9,200.00 | 9,200.00 | 8,000.00 | 8,100.00 | 8,100.00 | -7.95% | 1,300 |
| May 28, 2025 | 9,200.00 | 9,200.00 | 8,800.00 | 8,800.00 | 8,800.00 | -3.30% | 44,903 |
| May 27, 2025 | 9,200.00 | 9,200.00 | 8,800.00 | 9,100.00 | 9,100.00 | 8.33% | 8,202 |
| May 26, 2025 | 8,600.00 | 8,600.00 | 8,400.00 | 8,400.00 | 8,400.00 | -1.18% | 29,802 |
| May 23, 2025 | 8,600.00 | 8,600.00 | 8,500.00 | 8,500.00 | 8,500.00 | -7.61% | 7,027 |
| May 22, 2025 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | -1.08% | 1,600 |
| May 21, 2025 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 1.09% | 10,000 |
| May 20, 2025 | 9,200.00 | 9,400.00 | 9,200.00 | 9,200.00 | 9,200.00 | -7.07% | 75,628 |
| May 19, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 5.32% | 900 |
| May 16, 2025 | 8,400.00 | 9,400.00 | 8,400.00 | 9,400.00 | 9,400.00 | 5.62% | 11,122 |
| May 15, 2025 | 8,500.00 | 8,900.00 | 8,500.00 | 8,900.00 | 8,900.00 | 5.95% | 21,808 |
| May 14, 2025 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 6.33% | 6,303 |
| May 13, 2025 | 8,500.00 | 9,500.00 | 7,900.00 | 7,900.00 | 7,900.00 | -9.20% | 7,210 |
| May 12, 2025 | 7,900.00 | 8,700.00 | 7,900.00 | 8,700.00 | 8,700.00 | - | 6,001 |
| May 8, 2025 | 8,500.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,700.00 | - | 5,100 |
| Apr 29, 2025 | 8,500.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,700.00 | 1.16% | 9,700 |
| Apr 25, 2025 | 8,600.00 | 8,600.00 | 7,700.00 | 8,600.00 | 8,600.00 | 1.18% | 1,200 |
| Apr 23, 2025 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 6.25% | 1,003 |
| Apr 21, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | -8.05% | 2,401 |
| Apr 18, 2025 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | -6.45% | 1,000 |
| Apr 17, 2025 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 5.68% | 1,000 |
| Apr 16, 2025 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 1.15% | 1,000 |
| Apr 14, 2025 | 9,100.00 | 9,100.00 | 8,700.00 | 8,700.00 | 8,700.00 | 2.35% | 8,511 |