Skip to main content
logo
Hoang Quan Consulting - Trading - Service Real Estate Corporation (HOSE:HQC)
Vietnam flag Vietnam · Delayed Price · Currency is VND
2,630.00
-40.00 (-1.50%)
At close: Apr 10, 2026

HOSE:HQC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 20262,670.002,710.002,620.002,630.002,630.00-1.50%1,916,584
Apr 9, 20262,600.002,730.002,580.002,670.002,670.001.14%6,167,801
Apr 8, 20262,600.002,640.002,560.002,640.002,640.004.76%3,718,516
Apr 7, 20262,540.002,550.002,510.002,520.002,520.000.40%2,151,386
Apr 6, 20262,560.002,590.002,510.002,510.002,510.00-1.95%2,208,307
Apr 3, 20262,610.002,610.002,560.002,560.002,560.00-0.78%2,123,883
Apr 2, 20262,620.002,640.002,580.002,580.002,580.00-1.53%3,378,319
Apr 1, 20262,710.002,710.002,620.002,620.002,620.00-1.13%3,230,276
Mar 31, 20262,660.002,690.002,640.002,650.002,650.00-2,357,258
Mar 30, 20262,620.002,670.002,620.002,650.002,650.00-1.85%2,484,562
Mar 27, 20262,590.002,720.002,590.002,700.002,700.003.85%5,087,913
Mar 26, 20262,630.002,630.002,590.002,600.002,600.00-0.76%3,341,425
Mar 25, 20262,570.002,640.002,570.002,620.002,620.001.95%2,352,738
Mar 24, 20262,520.002,600.002,510.002,570.002,570.003.63%2,574,006
Mar 23, 20262,590.002,600.002,480.002,480.002,480.00-4.98%4,221,375
Mar 20, 20262,650.002,650.002,600.002,610.002,610.00-1.51%2,238,204
Mar 19, 20262,550.002,700.002,540.002,650.002,650.003.52%5,974,437
Mar 18, 20262,610.002,620.002,560.002,560.002,560.00-1.16%2,207,385
Mar 17, 20262,640.002,650.002,590.002,590.002,590.00-1.15%2,488,246
Mar 16, 20262,580.002,660.002,580.002,620.002,620.001.55%3,517,020
Mar 13, 20262,550.002,650.002,540.002,580.002,580.00-4,058,038
Mar 12, 20262,610.002,610.002,550.002,580.002,580.00-1.15%2,442,934
Mar 11, 20262,470.002,620.002,450.002,610.002,610.006.53%4,823,677
Mar 10, 20262,410.002,490.002,400.002,450.002,450.001.66%4,291,378
Mar 9, 20262,420.002,470.002,410.002,410.002,410.00-6.95%6,790,140
Mar 6, 20262,620.002,620.002,580.002,590.002,590.00-1.15%2,620,129
Mar 5, 20262,600.002,640.002,580.002,620.002,620.001.95%3,802,794
Mar 4, 20262,620.002,650.002,500.002,570.002,570.00-1.53%6,405,538
Mar 3, 20262,630.002,670.002,590.002,610.002,610.00-0.76%3,672,620
Mar 2, 20262,620.002,700.002,620.002,630.002,630.00-5.40%9,042,856
Feb 27, 20262,810.002,820.002,780.002,780.002,780.00-0.71%4,402,285
Feb 26, 20262,820.002,830.002,800.002,800.002,800.00-0.36%2,472,506
Feb 25, 20262,820.002,850.002,810.002,810.002,810.000.36%3,850,108
Feb 24, 20262,830.002,840.002,800.002,800.002,800.00-1.06%4,121,044
Feb 23, 20262,800.002,840.002,790.002,830.002,830.001.80%2,801,817
Feb 13, 20262,800.002,800.002,760.002,780.002,780.00-2,282,182
Feb 12, 20262,810.002,820.002,770.002,780.002,780.00-0.71%1,815,281
Feb 11, 20262,740.002,820.002,730.002,800.002,800.002.56%4,331,716
Feb 10, 20262,780.002,790.002,730.002,730.002,730.00-1.80%3,060,174
Feb 9, 20262,830.002,840.002,760.002,780.002,780.00-0.71%4,127,108
Feb 6, 20262,870.002,890.002,800.002,800.002,800.00-3.11%4,288,892
Feb 5, 20262,880.002,910.002,850.002,890.002,890.001.05%4,581,168
Feb 4, 20262,910.002,920.002,860.002,860.002,860.00-0.69%5,590,324
Feb 3, 20262,910.002,930.002,880.002,880.002,880.000.35%2,836,571
Feb 2, 20262,970.002,970.002,870.002,870.002,870.001.06%6,334,926
Jan 30, 20262,810.002,900.002,810.002,840.002,840.001.43%3,950,582
Jan 29, 20262,810.002,840.002,800.002,800.002,800.00-0.36%2,179,530
Jan 28, 20262,770.002,840.002,770.002,810.002,810.001.08%2,845,745
Jan 27, 20262,780.002,790.002,740.002,780.002,780.000.36%3,244,766
Jan 26, 20262,860.002,890.002,720.002,770.002,770.00-3.82%8,648,835