QP Green Investment JSC (HNX:HKT)
Vietnam · Delayed Price · Currency is VND 20,500
-1,000 (-4.65%)
At close: May 15, 2026
QP Green Investment JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 21,900.00 | 21,900.00 | 21,900.00 | 21,900.00 | 21,900.00 | 6.83% | 300 |
| May 15, 2026 | 20,700.00 | 20,700.00 | 20,500.00 | 20,500.00 | 20,500.00 | -4.65% | 1,300 |
| May 14, 2026 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | -2.27% | 200 |
| May 13, 2026 | 20,300.00 | 22,000.00 | 20,000.00 | 22,000.00 | 22,000.00 | - | 4,000 |
| May 12, 2026 | 21,300.00 | 22,000.00 | 21,000.00 | 22,000.00 | 22,000.00 | - | 4,300 |
| May 11, 2026 | 22,300.00 | 23,500.00 | 22,000.00 | 22,000.00 | 22,000.00 | -1.35% | 900 |
| May 8, 2026 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | -5.11% | 2,200 |
| May 7, 2026 | 24,500.00 | 25,000.00 | 22,900.00 | 23,500.00 | 23,500.00 | 2.62% | 3,600 |
| May 6, 2026 | 21,500.00 | 22,900.00 | 19,400.00 | 22,900.00 | 22,900.00 | 6.51% | 2,400 |
| May 5, 2026 | 22,000.00 | 22,000.00 | 21,500.00 | 21,500.00 | 21,500.00 | -2.27% | 1,022 |
| May 4, 2026 | 22,000.00 | 22,000.00 | 20,000.00 | 22,000.00 | 22,000.00 | -0.90% | 3,811 |
| Apr 29, 2026 | 24,000.00 | 24,000.00 | 20,000.00 | 22,200.00 | 22,200.00 | 0.91% | 7,803 |
| Apr 28, 2026 | 20,900.00 | 22,000.00 | 20,900.00 | 22,000.00 | 22,000.00 | 5.26% | 801 |
| Apr 24, 2026 | 21,000.00 | 21,000.00 | 20,000.00 | 20,900.00 | 20,900.00 | 2.96% | 4,100 |
| Apr 23, 2026 | 21,400.00 | 21,400.00 | 20,300.00 | 20,300.00 | 20,300.00 | 1.50% | 6,100 |
| Apr 22, 2026 | 20,000.00 | 20,000.00 | 19,000.00 | 20,000.00 | 20,000.00 | - | 13,200 |
| Apr 21, 2026 | 20,500.00 | 20,500.00 | 20,000.00 | 20,000.00 | 20,000.00 | - | 6,500 |
| Apr 20, 2026 | 20,000.00 | 20,000.00 | 19,000.00 | 20,000.00 | 20,000.00 | 5.26% | 8,801 |
| Apr 17, 2026 | 19,000.00 | 19,000.00 | 17,700.00 | 19,000.00 | 19,000.00 | 6.74% | 15,600 |
| Apr 16, 2026 | 17,700.00 | 17,800.00 | 15,500.00 | 17,800.00 | 17,800.00 | 9.88% | 18,000 |
| Apr 15, 2026 | 16,300.00 | 19,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | -10.00% | 10,600 |
| Apr 14, 2026 | 19,800.00 | 19,900.00 | 18,000.00 | 18,000.00 | 18,000.00 | -9.55% | 18,401 |
| Apr 13, 2026 | 19,900.00 | 19,900.00 | 18,100.00 | 19,900.00 | 19,900.00 | - | 7,301 |
| Apr 10, 2026 | 18,200.00 | 19,900.00 | 18,000.00 | 19,900.00 | 19,900.00 | 0.51% | 5,300 |
| Apr 9, 2026 | 20,900.00 | 20,900.00 | 18,800.00 | 19,800.00 | 19,800.00 | -4.35% | 6,300 |
| Apr 8, 2026 | 21,000.00 | 21,000.00 | 19,400.00 | 20,700.00 | 20,700.00 | -3.27% | 17,300 |
| Apr 7, 2026 | 19,000.00 | 21,600.00 | 18,800.00 | 21,400.00 | 21,400.00 | 3.38% | 10,200 |
| Apr 6, 2026 | 20,700.00 | 20,900.00 | 18,500.00 | 20,700.00 | 20,700.00 | 1.47% | 11,000 |
| Apr 3, 2026 | 19,200.00 | 20,400.00 | 19,000.00 | 20,400.00 | 20,400.00 | -2.39% | 14,205 |
| Apr 2, 2026 | 19,300.00 | 20,900.00 | 19,300.00 | 20,900.00 | 20,900.00 | -0.95% | 7,300 |
| Apr 1, 2026 | 19,800.00 | 21,100.00 | 19,000.00 | 21,100.00 | 21,100.00 | 0.96% | 15,400 |
| Mar 31, 2026 | 19,600.00 | 20,900.00 | 19,600.00 | 20,900.00 | 20,900.00 | -1.88% | 48,700 |
| Mar 30, 2026 | 21,200.00 | 21,300.00 | 21,200.00 | 21,300.00 | 21,300.00 | -0.93% | 6,105 |
| Mar 27, 2026 | 18,900.00 | 21,900.00 | 18,900.00 | 21,500.00 | 21,500.00 | 2.87% | 18,400 |
| Mar 26, 2026 | 20,800.00 | 20,900.00 | 20,800.00 | 20,900.00 | 20,900.00 | -2.34% | 3,900 |
| Mar 25, 2026 | 21,200.00 | 21,400.00 | 21,200.00 | 21,400.00 | 21,400.00 | 0.94% | 5,000 |
| Mar 24, 2026 | 20,500.00 | 21,200.00 | 20,500.00 | 21,200.00 | 21,200.00 | 1.44% | 4,500 |
| Mar 23, 2026 | 20,800.00 | 20,900.00 | 20,800.00 | 20,900.00 | 20,900.00 | -3.69% | 10,000 |
| Mar 20, 2026 | 23,200.00 | 23,200.00 | 21,600.00 | 21,700.00 | 21,700.00 | 2.84% | 8,100 |
| Mar 19, 2026 | 21,000.00 | 21,100.00 | 21,000.00 | 21,100.00 | 21,100.00 | 0.96% | 12,500 |
| Mar 18, 2026 | 22,800.00 | 22,800.00 | 20,600.00 | 20,900.00 | 20,900.00 | - | 19,021 |
| Mar 17, 2026 | 20,800.00 | 20,900.00 | 20,800.00 | 20,900.00 | 20,900.00 | - | 11,100 |
| Mar 16, 2026 | 21,000.00 | 21,000.00 | 20,900.00 | 20,900.00 | 20,900.00 | - | 15,000 |
| Mar 13, 2026 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | -3.24% | 9,020 |
| Mar 12, 2026 | 21,000.00 | 21,800.00 | 18,800.00 | 21,600.00 | 21,600.00 | 4.35% | 54,400 |
| Mar 11, 2026 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | -1.43% | 16,100 |
| Mar 10, 2026 | 20,900.00 | 21,000.00 | 20,900.00 | 21,000.00 | 21,000.00 | 7.69% | 1,524 |
| Mar 9, 2026 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | - | 320,900 |
| Mar 6, 2026 | 21,300.00 | 21,400.00 | 19,500.00 | 19,500.00 | 19,500.00 | -8.88% | 12,450 |
| Mar 5, 2026 | 19,900.00 | 21,500.00 | 19,900.00 | 21,400.00 | 21,400.00 | 7.00% | 127,322 |