Quang Ninh Book and Educational Equipment JSC (HNX:QST)
Vietnam · Delayed Price · Currency is VND 26,000
-2,000 (-7.14%)
At close: May 27, 2026
HNX:QST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | - | 500 |
| May 26, 2026 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 26,000.00 | - | 200 |
| May 25, 2026 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 26,000.00 | 7.69% | 900 |
| May 22, 2026 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 24,142.86 | - | 1,000 |
| May 18, 2026 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 24,142.86 | -3.35% | 500 |
| May 15, 2026 | 26,900.00 | 26,900.00 | 26,900.00 | 26,900.00 | 24,978.57 | -9.73% | 300 |
| May 14, 2026 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | 27,671.43 | -9.97% | 250 |
| May 13, 2026 | 33,100.00 | 33,100.00 | 33,100.00 | 33,100.00 | 30,735.71 | -9.81% | 107 |
| May 12, 2026 | 36,700.00 | 40,600.00 | 36,700.00 | 36,700.00 | 34,078.57 | -9.83% | 410 |
| Mar 18, 2026 | 40,700.00 | 40,700.00 | 40,700.00 | 40,700.00 | 37,792.86 | 9.70% | 100 |
| Mar 12, 2026 | 37,100.00 | 37,100.00 | 37,100.00 | 37,100.00 | 34,450.00 | 9.44% | 100 |
| Mar 6, 2026 | 33,900.00 | 33,900.00 | 33,900.00 | 33,900.00 | 31,478.57 | 9.35% | 100 |
| Mar 2, 2026 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 28,785.71 | 9.54% | 100 |
| Feb 24, 2026 | 28,300.00 | 28,300.00 | 28,300.00 | 28,300.00 | 26,278.57 | 1.43% | 100 |
| Feb 13, 2026 | 24,000.00 | 27,900.00 | 24,000.00 | 27,900.00 | 25,907.14 | 8.56% | 1,500 |
| Feb 12, 2026 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | 23,864.29 | 9.83% | 100 |
| Feb 11, 2026 | 23,400.00 | 25,700.00 | 23,400.00 | 23,400.00 | 21,728.57 | -10.00% | 2,600 |
| Feb 6, 2026 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 24,142.86 | -3.35% | 100 |
| Feb 5, 2026 | 24,200.00 | 26,900.00 | 24,200.00 | 26,900.00 | 24,978.57 | 0.37% | 200 |
| Feb 4, 2026 | 23,700.00 | 26,800.00 | 23,700.00 | 26,800.00 | 24,885.71 | 3.08% | 200 |
| Feb 3, 2026 | 26,900.00 | 26,900.00 | 26,000.00 | 26,000.00 | 24,142.86 | 0.78% | 200 |
| Feb 2, 2026 | 24,400.00 | 25,800.00 | 24,400.00 | 25,800.00 | 23,957.14 | -4.09% | 300 |
| Jan 30, 2026 | 23,700.00 | 26,900.00 | 23,700.00 | 26,900.00 | 24,978.57 | 3.07% | 200 |
| Jan 28, 2026 | 26,100.00 | 26,100.00 | 26,100.00 | 26,100.00 | 24,235.71 | -9.69% | 100 |
| Jan 27, 2026 | 28,900.00 | 28,900.00 | 28,900.00 | 28,900.00 | 26,835.71 | 7.84% | 100 |
| Jan 23, 2026 | 23,900.00 | 26,800.00 | 23,900.00 | 26,800.00 | 24,885.71 | 1.90% | 200 |
| Jan 22, 2026 | 22,800.00 | 26,900.00 | 22,800.00 | 26,300.00 | 24,421.43 | 3.95% | 1,100 |
| Jan 21, 2026 | 25,300.00 | 25,300.00 | 25,300.00 | 25,300.00 | 23,492.86 | -9.32% | 900 |
| Jan 16, 2026 | 23,600.00 | 27,900.00 | 23,600.00 | 27,900.00 | 25,907.14 | 8.98% | 800 |
| Jan 15, 2026 | 27,000.00 | 27,000.00 | 25,600.00 | 25,600.00 | 23,771.43 | -7.91% | 3,900 |
| Jan 13, 2026 | 23,400.00 | 27,800.00 | 23,400.00 | 27,800.00 | 25,814.29 | 8.17% | 600 |
| Jan 12, 2026 | 27,900.00 | 27,900.00 | 25,700.00 | 25,700.00 | 23,864.29 | -0.39% | 1,200 |
| Jan 9, 2026 | 29,800.00 | 29,800.00 | 25,800.00 | 25,800.00 | 23,957.14 | -9.79% | 8,000 |
| Dec 26, 2025 | 29,800.00 | 29,800.00 | 26,000.00 | 28,600.00 | 26,557.14 | -0.35% | 400 |
| Dec 23, 2025 | 26,100.00 | 28,700.00 | 26,100.00 | 28,700.00 | 26,650.00 | -0.69% | 700 |
| Dec 22, 2025 | 26,200.00 | 28,900.00 | 26,100.00 | 28,900.00 | 26,835.71 | -0.34% | 400 |
| Dec 19, 2025 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 26,928.57 | 9.43% | 100 |
| Dec 18, 2025 | 26,500.00 | 26,500.00 | 26,500.00 | 26,500.00 | 24,607.14 | -9.56% | 200 |
| Dec 17, 2025 | 29,300.00 | 29,300.00 | 29,300.00 | 29,300.00 | 27,207.14 | 9.33% | 100 |
| Dec 16, 2025 | 29,800.00 | 29,800.00 | 26,800.00 | 26,800.00 | 24,885.71 | -9.76% | 500 |