QP Green Investment JSC (HNX:HKT)
Vietnam · Delayed Price · Currency is VND 14,000
-100 (-0.71%)
At close: Aug 7, 2026
QP Green Investment JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 14,100.00 | 14,100.00 | 13,500.00 | 14,000.00 | 14,000.00 | -0.71% | 15,656 |
| Aug 6, 2026 | 14,000.00 | 14,200.00 | 13,600.00 | 14,100.00 | 14,100.00 | -1.40% | 10,200 |
| Aug 5, 2026 | 14,500.00 | 14,500.00 | 13,900.00 | 14,300.00 | 14,300.00 | -1.38% | 13,700 |
| Aug 4, 2026 | 14,400.00 | 14,600.00 | 14,200.00 | 14,500.00 | 14,500.00 | - | 15,349 |
| Aug 3, 2026 | 15,000.00 | 15,000.00 | 13,900.00 | 14,500.00 | 14,500.00 | 2.84% | 13,603 |
| Jul 31, 2026 | 15,000.00 | 15,500.00 | 14,100.00 | 14,100.00 | 14,100.00 | -5.37% | 4,907 |
| Jul 30, 2026 | 14,700.00 | 14,900.00 | 14,600.00 | 14,900.00 | 14,900.00 | 0.68% | 10,500 |
| Jul 29, 2026 | 13,800.00 | 14,800.00 | 13,800.00 | 14,800.00 | 14,800.00 | -1.33% | 8,006 |
| Jul 28, 2026 | 14,000.00 | 15,000.00 | 14,000.00 | 15,000.00 | 15,000.00 | -3.23% | 1,600 |
| Jul 27, 2026 | 14,400.00 | 15,600.00 | 13,100.00 | 15,500.00 | 15,500.00 | 7.64% | 21,900 |
| Jul 24, 2026 | 14,500.00 | 14,500.00 | 13,700.00 | 14,400.00 | 14,400.00 | -0.69% | 2,200 |
| Jul 23, 2026 | 14,500.00 | 14,500.00 | 13,600.00 | 14,500.00 | 14,500.00 | - | 5,100 |
| Jul 22, 2026 | 14,800.00 | 14,800.00 | 14,000.00 | 14,500.00 | 14,500.00 | -2.03% | 6,000 |
| Jul 21, 2026 | 14,500.00 | 14,800.00 | 14,000.00 | 14,800.00 | 14,800.00 | 2.07% | 9,200 |
| Jul 20, 2026 | 15,000.00 | 15,000.00 | 13,700.00 | 14,500.00 | 14,500.00 | -2.68% | 6,300 |
| Jul 17, 2026 | 14,800.00 | 14,900.00 | 14,800.00 | 14,900.00 | 14,900.00 | - | 2,510 |
| Jul 16, 2026 | 14,700.00 | 15,000.00 | 14,700.00 | 14,900.00 | 14,900.00 | 0.68% | 4,702 |
| Jul 15, 2026 | 15,000.00 | 15,000.00 | 14,800.00 | 14,800.00 | 14,800.00 | -1.33% | 2,607 |
| Jul 14, 2026 | 14,800.00 | 15,000.00 | 13,800.00 | 15,000.00 | 15,000.00 | - | 6,000 |
| Jul 13, 2026 | 15,100.00 | 15,100.00 | 13,800.00 | 15,000.00 | 15,000.00 | -0.66% | 8,017 |
| Jul 10, 2026 | 14,900.00 | 15,100.00 | 14,500.00 | 15,100.00 | 15,100.00 | 0.67% | 12,400 |
| Jul 9, 2026 | 15,400.00 | 15,400.00 | 14,400.00 | 15,000.00 | 15,000.00 | -2.60% | 8,700 |
| Jul 8, 2026 | 15,700.00 | 15,700.00 | 14,700.00 | 15,400.00 | 15,400.00 | -1.28% | 7,300 |
| Jul 7, 2026 | 16,000.00 | 16,000.00 | 14,500.00 | 15,600.00 | 15,600.00 | -0.64% | 38,600 |
| Jul 6, 2026 | 15,800.00 | 16,000.00 | 14,500.00 | 15,700.00 | 15,700.00 | -0.63% | 73,600 |
| Jul 3, 2026 | 16,000.00 | 16,000.00 | 14,500.00 | 15,800.00 | 15,800.00 | -0.63% | 22,100 |
| Jul 2, 2026 | 16,000.00 | 16,000.00 | 15,900.00 | 15,900.00 | 15,900.00 | 4.00% | 10,604 |
| Jul 1, 2026 | 14,423.08 | 15,288.46 | 14,423.08 | 15,288.46 | 15,288.46 | 5.30% | 22,891 |
| Jun 30, 2026 | 14,615.39 | 14,615.39 | 14,326.92 | 14,519.23 | 14,519.23 | 4.14% | 10,504 |
| Jun 29, 2026 | 14,519.23 | 15,865.39 | 13,653.85 | 13,942.31 | 13,942.31 | -3.97% | 30,368 |
| Jun 26, 2026 | 14,519.23 | 14,519.23 | 14,423.08 | 14,519.23 | 14,519.23 | 0.67% | 16,016 |
| Jun 25, 2026 | 15,576.92 | 15,576.92 | 14,423.08 | 14,423.08 | 14,423.08 | -7.41% | 22,880 |
| Jun 24, 2026 | 14,807.69 | 15,576.92 | 13,461.54 | 15,576.92 | 15,576.92 | 5.88% | 20,592 |
| Jun 23, 2026 | 14,903.85 | 15,673.08 | 14,711.54 | 14,711.54 | 14,711.54 | - | 9,890 |
| Jun 22, 2026 | 14,423.08 | 15,576.92 | 14,423.08 | 14,711.54 | 14,711.54 | - | 29,952 |
| Jun 19, 2026 | 14,711.54 | 15,480.77 | 14,711.54 | 14,711.54 | 14,711.54 | -10.00% | 46,313 |
| Jun 18, 2026 | 16,826.92 | 16,826.92 | 15,288.46 | 16,346.15 | 16,346.15 | -3.41% | 4,888 |
| Jun 17, 2026 | 17,788.46 | 17,788.46 | 16,346.15 | 16,923.08 | 16,923.08 | -5.88% | 7,914 |
| Jun 16, 2026 | 17,019.23 | 17,980.77 | 15,576.92 | 17,980.77 | 17,980.77 | 4.47% | 73,857 |
| Jun 15, 2026 | 16,057.69 | 18,269.23 | 15,961.54 | 17,211.54 | 17,211.54 | -2.19% | 7,928 |
| Jun 12, 2026 | 17,596.15 | 17,596.15 | 17,596.15 | 17,596.15 | 17,596.15 | - | 2,185 |
| Jun 11, 2026 | 17,500.00 | 17,692.31 | 15,673.08 | 17,596.15 | 17,596.15 | 1.67% | 15,288 |
| Jun 10, 2026 | 17,307.69 | 17,307.69 | 17,307.69 | 17,307.69 | 17,307.69 | -8.16% | 13,462 |
| Jun 9, 2026 | 18,942.31 | 18,942.31 | 18,846.15 | 18,846.15 | 18,846.15 | -9.68% | 3,744 |
| Jun 8, 2026 | 17,500.00 | 20,865.39 | 17,403.85 | 20,865.39 | 20,865.38 | 9.05% | 15,809 |
| Jun 5, 2026 | 18,942.31 | 19,134.62 | 17,211.54 | 19,134.62 | 19,134.62 | 1.02% | 5,937 |
| Jun 4, 2026 | 17,500.00 | 18,942.31 | 17,500.00 | 18,942.31 | 18,942.31 | -1.99% | 4,368 |
| Jun 3, 2026 | 19,326.92 | 19,326.92 | 17,596.15 | 19,326.92 | 19,326.92 | - | 10,516 |
| Jun 2, 2026 | 19,519.23 | 19,519.23 | 19,326.92 | 19,326.92 | 19,326.92 | - | 6,043 |
| Jun 1, 2026 | 19,326.92 | 19,326.92 | 19,326.92 | 19,326.92 | 19,326.92 | 0.50% | 4,527 |