QP Green Investment JSC (HNX:HKT)
Vietnam · Delayed Price · Currency is VND 14,500
-600 (-3.97%)
At close: Jun 29, 2026
QP Green Investment JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 15,100.00 | 16,500.00 | 14,200.00 | 14,500.00 | 14,500.00 | -3.97% | 29,200 |
| Jun 26, 2026 | 15,100.00 | 15,100.00 | 15,000.00 | 15,100.00 | 15,100.00 | 0.67% | 15,400 |
| Jun 25, 2026 | 16,200.00 | 16,200.00 | 15,000.00 | 15,000.00 | 15,000.00 | -7.41% | 22,000 |
| Jun 24, 2026 | 15,400.00 | 16,200.00 | 14,000.00 | 16,200.00 | 16,200.00 | 5.88% | 19,800 |
| Jun 23, 2026 | 15,500.00 | 16,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | - | 9,510 |
| Jun 22, 2026 | 15,000.00 | 16,200.00 | 15,000.00 | 15,300.00 | 15,300.00 | - | 28,800 |
| Jun 19, 2026 | 15,300.00 | 16,100.00 | 15,300.00 | 15,300.00 | 15,300.00 | -10.00% | 44,532 |
| Jun 18, 2026 | 17,500.00 | 17,500.00 | 15,900.00 | 17,000.00 | 17,000.00 | -3.41% | 4,700 |
| Jun 17, 2026 | 18,500.00 | 18,500.00 | 17,000.00 | 17,600.00 | 17,600.00 | -5.88% | 7,610 |
| Jun 16, 2026 | 17,700.00 | 18,700.00 | 16,200.00 | 18,700.00 | 18,700.00 | 4.47% | 71,017 |
| Jun 15, 2026 | 16,700.00 | 19,000.00 | 16,600.00 | 17,900.00 | 17,900.00 | -2.19% | 7,624 |
| Jun 12, 2026 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | - | 2,101 |
| Jun 11, 2026 | 18,200.00 | 18,400.00 | 16,300.00 | 18,300.00 | 18,300.00 | 1.67% | 14,700 |
| Jun 10, 2026 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | -8.16% | 12,945 |
| Jun 9, 2026 | 19,700.00 | 19,700.00 | 19,600.00 | 19,600.00 | 19,600.00 | -9.68% | 3,600 |
| Jun 8, 2026 | 18,200.00 | 21,700.00 | 18,100.00 | 21,700.00 | 21,700.00 | 9.05% | 15,201 |
| Jun 5, 2026 | 19,700.00 | 19,900.00 | 17,900.00 | 19,900.00 | 19,900.00 | 1.02% | 5,709 |
| Jun 4, 2026 | 18,200.00 | 19,700.00 | 18,200.00 | 19,700.00 | 19,700.00 | -1.99% | 4,200 |
| Jun 3, 2026 | 20,100.00 | 20,100.00 | 18,300.00 | 20,100.00 | 20,100.00 | - | 10,112 |
| Jun 2, 2026 | 20,300.00 | 20,300.00 | 20,100.00 | 20,100.00 | 20,100.00 | - | 5,811 |
| Jun 1, 2026 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 0.50% | 4,353 |
| May 29, 2026 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | - | 1,804 |
| May 28, 2026 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | -7.41% | 3,901 |
| May 27, 2026 | 19,900.00 | 21,600.00 | 19,800.00 | 21,600.00 | 21,600.00 | 8.00% | 7,802 |
| May 26, 2026 | 17,600.00 | 20,000.00 | 17,600.00 | 20,000.00 | 20,000.00 | 2.56% | 10,335 |
| May 25, 2026 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | -3.47% | 2,000 |
| May 22, 2026 | 18,200.00 | 20,200.00 | 18,200.00 | 20,200.00 | 20,200.00 | - | 400 |
| May 21, 2026 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | -7.76% | 200 |
| May 20, 2026 | 20,400.00 | 21,900.00 | 18,200.00 | 21,900.00 | 21,900.00 | 8.42% | 1,700 |
| May 19, 2026 | 20,500.00 | 20,500.00 | 20,200.00 | 20,200.00 | 20,200.00 | -7.76% | 900 |
| 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 |