Skip to main content
logo
Hoang Quan Consulting - Trading - Service Real Estate Corporation (HOSE:HQC)
Vietnam flag Vietnam · Delayed Price · Currency is VND
3,750.00
-50.00 (-1.32%)
At close: Sep 19, 2025

HOSE:HQC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20253,780.003,810.003,730.003,740.003,740.00-0.27%5,368,228
Sep 19, 20253,810.003,830.003,720.003,750.003,750.00-1.32%3,641,598
Sep 18, 20253,840.003,850.003,750.003,800.003,800.000.26%2,977,679
Sep 17, 20253,750.003,950.003,740.003,790.003,790.001.34%7,488,316
Sep 16, 20253,820.003,840.003,730.003,740.003,740.00-1.58%4,811,148
Sep 15, 20253,750.003,800.003,740.003,800.003,800.002.15%4,010,119
Sep 12, 20253,710.003,760.003,700.003,720.003,720.001.09%3,655,870
Sep 11, 20253,710.003,740.003,600.003,680.003,680.00-1.08%6,483,967
Sep 10, 20253,820.003,820.003,690.003,720.003,720.00-1.06%3,802,358
Sep 9, 20253,760.003,800.003,690.003,760.003,760.00-4,773,579
Sep 8, 20253,900.003,930.003,760.003,760.003,760.00-2.84%7,834,609
Sep 5, 20253,930.004,030.003,870.003,870.003,870.00-0.77%12,070,080
Sep 4, 20253,950.003,970.003,880.003,900.003,900.00-0.26%6,417,518
Sep 3, 20253,840.003,960.003,840.003,910.003,910.002.36%6,436,004
Aug 29, 20253,780.003,860.003,780.003,820.003,820.000.53%6,080,934
Aug 28, 20253,790.003,820.003,750.003,800.003,800.000.80%3,370,016
Aug 27, 20253,800.003,890.003,760.003,770.003,770.000.27%6,385,218
Aug 26, 20253,620.003,760.003,620.003,760.003,760.005.03%5,923,515
Aug 25, 20253,800.003,800.003,580.003,580.003,580.00-3.76%9,635,656
Aug 22, 20253,950.003,950.003,720.003,720.003,720.00-6.53%18,870,710
Aug 21, 20254,100.004,110.003,970.003,980.003,980.00-1.97%11,564,090
Aug 20, 20254,250.004,250.003,960.004,060.004,060.00-3.33%17,492,520
Aug 19, 20254,000.004,240.003,990.004,200.004,200.005.79%39,937,910
Aug 18, 20253,970.004,000.003,900.003,970.003,970.000.25%9,005,797
Aug 15, 20254,070.004,080.003,950.003,960.003,960.00-2.46%15,549,790
Aug 14, 20254,150.004,160.004,020.004,060.004,060.00-0.98%10,179,380
Aug 13, 20254,030.004,170.003,970.004,100.004,100.002.50%16,569,140
Aug 12, 20254,090.004,100.003,910.004,000.004,000.00-1.48%13,559,380
Aug 11, 20254,130.004,190.004,030.004,060.004,060.00-13,060,210
Aug 8, 20254,000.004,140.003,910.004,060.004,060.002.78%21,086,250
Aug 7, 20253,900.004,070.003,890.003,950.003,950.002.33%13,755,470
Aug 6, 20253,880.003,920.003,850.003,860.003,860.00-7,470,943
Aug 5, 20253,990.004,020.003,800.003,860.003,860.00-2.28%17,688,890
Aug 4, 20253,810.003,970.003,800.003,950.003,950.003.95%10,872,520
Aug 1, 20253,760.003,870.003,760.003,800.003,800.000.26%8,848,526
Jul 31, 20253,860.003,870.003,720.003,790.003,790.00-0.79%9,523,748
Jul 30, 20253,760.003,860.003,650.003,820.003,820.000.53%16,073,270
Jul 29, 20254,120.004,140.003,800.003,800.003,800.00-6.86%25,258,650
Jul 28, 20254,000.004,140.004,000.004,080.004,080.002.51%18,011,060
Jul 25, 20253,900.003,980.003,880.003,980.003,980.003.11%13,719,790
Jul 24, 20253,980.003,980.003,840.003,860.003,860.00-1.28%12,652,790
Jul 23, 20253,930.004,020.003,910.003,910.003,910.00-12,475,310
Jul 22, 20253,930.004,000.003,830.003,910.003,910.00-2.01%18,109,050
Jul 21, 20254,290.004,290.003,920.003,990.003,990.00-0.99%24,178,020
Jul 18, 20253,840.004,030.003,830.004,030.004,030.006.90%33,530,110
Jul 17, 20253,760.003,870.003,720.003,770.003,770.001.34%17,773,650
Jul 16, 20253,650.003,740.003,630.003,720.003,720.001.36%9,863,895
Jul 15, 20253,870.003,870.003,670.003,670.003,670.00-2.91%13,094,720
Jul 14, 20253,740.003,820.003,580.003,780.003,780.001.07%20,202,620
Jul 11, 20253,750.003,920.003,720.003,740.003,740.000.81%21,659,630