Quang Nam Construction Transportation JSC (HNX:QTC)
Vietnam · Delayed Price · Currency is VND 28,500
-1,000 (-3.39%)
At close: Jan 19, 2026
HNX:QTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 28,400.00 | 30,000.00 | 28,400.00 | 30,000.00 | 30,000.00 | 5.26% | 1,200 |
| Jan 19, 2026 | 26,600.00 | 28,500.00 | 26,600.00 | 28,500.00 | 28,500.00 | -3.39% | 2,110 |
| Jan 14, 2026 | 28,000.00 | 29,500.00 | 28,000.00 | 29,500.00 | 29,500.00 | 1.72% | 7,000 |
| Jan 13, 2026 | 28,000.00 | 29,000.00 | 28,000.00 | 29,000.00 | 29,000.00 | - | 3,500 |
| Jan 12, 2026 | 30,000.00 | 30,100.00 | 28,500.00 | 29,000.00 | 29,000.00 | -7.94% | 3,608 |
| Jan 9, 2026 | 35,000.00 | 35,200.00 | 31,500.00 | 31,500.00 | 31,500.00 | -10.00% | 3,402 |
| Jan 8, 2026 | 32,500.00 | 35,000.00 | 32,500.00 | 35,000.00 | 35,000.00 | 9.38% | 5,600 |
| Jan 7, 2026 | 30,700.00 | 32,000.00 | 30,700.00 | 32,000.00 | 32,000.00 | 0.31% | 1,100 |
| Jan 6, 2026 | 28,500.00 | 31,900.00 | 28,500.00 | 31,900.00 | 31,900.00 | 10.00% | 10,900 |
| Dec 31, 2025 | 29,100.00 | 29,100.00 | 28,800.00 | 29,000.00 | 29,000.00 | -7.94% | 57,701 |
| Dec 30, 2025 | 31,500.00 | 31,600.00 | 31,500.00 | 31,500.00 | 31,500.00 | -10.00% | 8,401 |
| Dec 29, 2025 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | -9.79% | 1,000 |
| Dec 26, 2025 | 37,000.00 | 38,800.00 | 37,000.00 | 38,800.00 | 38,800.00 | 9.60% | 13,000 |
| Dec 25, 2025 | 35,400.00 | 35,400.00 | 35,400.00 | 35,400.00 | 35,400.00 | 3.81% | 100 |
| Dec 24, 2025 | 33,900.00 | 34,100.00 | 31,000.00 | 34,100.00 | 34,100.00 | 10.00% | 4,307 |
| Dec 18, 2025 | 27,000.00 | 31,000.00 | 27,000.00 | 31,000.00 | 31,000.00 | 3.68% | 4,100 |
| Dec 17, 2025 | 27,800.00 | 29,900.00 | 27,800.00 | 29,900.00 | 29,900.00 | -2.92% | 5,100 |
| Dec 16, 2025 | 25,200.00 | 30,800.00 | 25,200.00 | 30,800.00 | 30,800.00 | 10.00% | 13,002 |
| Dec 10, 2025 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | - | 100 |
| Dec 9, 2025 | 23,300.00 | 28,000.00 | 23,300.00 | 28,000.00 | 28,000.00 | 8.53% | 400 |
| Dec 8, 2025 | 24,000.00 | 25,800.00 | 24,000.00 | 25,800.00 | 25,800.00 | 7.50% | 11,106 |
| Nov 27, 2025 | 22,000.00 | 24,000.00 | 22,000.00 | 24,000.00 | 24,000.00 | 2.13% | 1,354 |
| Nov 18, 2025 | 23,500.00 | 23,500.00 | 23,400.00 | 23,500.00 | 23,500.00 | - | 2,400 |
| Nov 17, 2025 | 24,000.00 | 24,200.00 | 23,500.00 | 23,500.00 | 23,500.00 | -2.89% | 16,500 |
| Nov 6, 2025 | 24,200.00 | 24,200.00 | 24,200.00 | 24,200.00 | 24,200.00 | 10.00% | 137 |
| Nov 5, 2025 | 21,500.00 | 22,000.00 | 21,500.00 | 22,000.00 | 22,000.00 | 10.00% | 1,100 |
| Nov 4, 2025 | 22,000.00 | 22,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | -9.09% | 1,401 |
| Oct 29, 2025 | 22,300.00 | 22,300.00 | 21,000.00 | 22,000.00 | 22,000.00 | -1.35% | 2,800 |
| Oct 16, 2025 | 22,000.00 | 22,300.00 | 22,000.00 | 22,300.00 | 22,300.00 | 4.69% | 200 |
| Oct 15, 2025 | 18,200.00 | 21,300.00 | 18,200.00 | 21,300.00 | 21,300.00 | 9.23% | 26,607 |
| Oct 14, 2025 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | -4.88% | 104,700 |
| Oct 13, 2025 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | -8.89% | 6,600 |
| Oct 3, 2025 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 9.76% | 101 |
| Oct 2, 2025 | 18,500.00 | 20,500.00 | 18,000.00 | 20,500.00 | 20,500.00 | 2.50% | 62,136 |
| Oct 1, 2025 | 20,500.00 | 20,500.00 | 20,000.00 | 20,000.00 | 20,000.00 | -4.76% | 800 |
| Sep 26, 2025 | 17,600.00 | 21,000.00 | 17,600.00 | 21,000.00 | 20,400.00 | 7.69% | 500 |
| Sep 5, 2025 | 18,000.00 | 19,500.00 | 18,000.00 | 19,500.00 | 18,942.86 | 4.28% | 6,510 |
| Sep 4, 2025 | 19,600.00 | 19,600.00 | 18,000.00 | 18,700.00 | 18,165.71 | -4.59% | 24,210 |
| Sep 3, 2025 | 17,800.00 | 19,600.00 | 17,800.00 | 19,600.00 | 19,040.00 | 8.89% | 600 |
| Aug 29, 2025 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 17,485.71 | 2.27% | 9,400 |
| Aug 28, 2025 | 17,800.00 | 17,800.00 | 17,600.00 | 17,600.00 | 17,097.14 | 0.57% | 96,200 |
| Aug 25, 2025 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 17,000.00 | -6.42% | 19,500 |
| Aug 21, 2025 | 18,700.00 | 18,700.00 | 18,700.00 | 18,700.00 | 18,165.71 | 6.86% | 3,800 |
| Aug 20, 2025 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 17,000.00 | 1.74% | 1,901 |
| Aug 19, 2025 | 16,900.00 | 18,200.00 | 16,900.00 | 17,200.00 | 16,708.57 | 3.61% | 21,801 |
| Aug 18, 2025 | 16,700.00 | 16,700.00 | 16,600.00 | 16,600.00 | 16,125.71 | -7.78% | 3,000 |
| Aug 15, 2025 | 16,600.00 | 18,000.00 | 16,600.00 | 18,000.00 | 17,485.71 | 8.43% | 5,500 |
| Aug 14, 2025 | 16,800.00 | 18,700.00 | 16,400.00 | 16,600.00 | 16,125.71 | -7.78% | 51,936 |
| Aug 13, 2025 | 17,200.00 | 18,000.00 | 17,200.00 | 18,000.00 | 17,485.71 | -3.23% | 5,000 |
| Aug 7, 2025 | 17,500.00 | 18,700.00 | 16,800.00 | 18,600.00 | 18,068.57 | 9.41% | 24,003 |