Quang Nam Construction Transportation JSC (HNX:QTC)
Vietnam · Delayed Price · Currency is VND 22,300
+1,000 (4.69%)
At close: Oct 16, 2025
HNX:QTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2025 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 16,514.29 | - | 300 |
| Aug 4, 2025 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 16,514.29 | 2.41% | 100 |
| Aug 1, 2025 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 16,125.71 | - | 5,000 |
| Jul 29, 2025 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 16,125.71 | 0.61% | 2,900 |
| Jul 22, 2025 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,028.57 | -0.60% | 5,900 |
| Jul 21, 2025 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 16,125.71 | 2.47% | 701 |
| Jul 18, 2025 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 15,737.14 | -4.71% | 100 |
| Jul 7, 2025 | 16,500.00 | 17,000.00 | 16,000.00 | 17,000.00 | 16,514.29 | 3.03% | 18,300 |
| Jun 30, 2025 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,028.57 | -5.71% | 1,000 |
| Jun 27, 2025 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 17,000.00 | - | 200 |
| Jun 26, 2025 | 17,000.00 | 17,500.00 | 17,000.00 | 17,500.00 | 17,000.00 | 2.94% | 604 |
| Jun 25, 2025 | 17,000.00 | 17,000.00 | 15,600.00 | 17,000.00 | 16,514.29 | 9.68% | 24,800 |
| Jun 4, 2025 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,057.14 | - | 2,000 |
| Jun 3, 2025 | 15,700.00 | 15,700.00 | 15,500.00 | 15,500.00 | 15,057.14 | -3.13% | 23,500 |
| Jun 2, 2025 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 15,542.86 | 9.59% | 1,031 |
| May 29, 2025 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,182.86 | -9.88% | 100 |
| May 23, 2025 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 15,737.14 | -9.50% | 23,034 |
| May 6, 2025 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 17,388.57 | 8.48% | 200 |
| May 5, 2025 | 16,300.00 | 17,000.00 | 16,000.00 | 16,500.00 | 16,028.57 | -2.94% | 38,300 |
| Apr 29, 2025 | 16,300.00 | 17,000.00 | 16,300.00 | 17,000.00 | 16,514.29 | -2.86% | 19,600 |
| Apr 25, 2025 | 16,300.00 | 17,500.00 | 16,300.00 | 17,500.00 | 17,000.00 | 9.38% | 2,400 |
| Apr 24, 2025 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 15,542.86 | 1.91% | 5,900 |
| Apr 23, 2025 | 16,000.00 | 16,000.00 | 15,700.00 | 15,700.00 | 15,251.43 | -3.68% | 3,000 |
| Apr 18, 2025 | 17,600.00 | 17,600.00 | 16,300.00 | 16,300.00 | 15,834.29 | 1.88% | 500 |
| Apr 17, 2025 | 16,400.00 | 16,400.00 | 15,500.00 | 16,000.00 | 15,542.86 | 6.67% | 1,800 |