Skip to main content
logo
Hoang Quan Consulting - Trading - Service Real Estate Corporation (HOSE:HQC)
Vietnam flag Vietnam · Delayed Price · Currency is VND
3,160.00
+10.00 (0.32%)
At close: Dec 4, 2025

HOSE:HQC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,160.003,170.003,120.003,120.003,120.00-1.27%3,561,863
Dec 4, 20253,130.003,170.003,130.003,160.003,160.000.32%3,660,544
Dec 3, 20253,110.003,160.003,110.003,150.003,150.001.29%4,055,665
Dec 2, 20253,120.003,130.003,080.003,110.003,110.00-0.64%5,049,921
Dec 1, 20253,120.003,150.003,110.003,130.003,130.000.64%3,113,602
Nov 28, 20253,120.003,150.003,100.003,110.003,110.00-0.32%3,356,849
Nov 27, 20253,180.003,180.003,100.003,120.003,120.00-0.32%5,974,709
Nov 26, 20253,140.003,190.003,090.003,130.003,130.00-5,683,338
Nov 25, 20253,240.003,280.003,120.003,130.003,130.00-3.40%8,085,179
Nov 24, 20253,380.003,380.003,230.003,240.003,240.00-2.11%4,862,021
Nov 21, 20253,100.003,310.003,100.003,310.003,310.006.77%29,928,690
Nov 20, 20253,080.003,140.003,080.003,100.003,100.000.65%2,265,742
Nov 19, 20253,130.003,150.003,080.003,080.003,080.00-0.65%3,718,272
Nov 18, 20253,150.003,200.003,100.003,100.003,100.00-0.96%5,974,141
Nov 17, 20253,090.003,140.003,090.003,130.003,130.001.95%3,156,504
Nov 14, 20253,050.003,120.003,050.003,070.003,070.000.66%4,726,943
Nov 13, 20253,100.003,110.003,030.003,050.003,050.00-0.65%4,312,265
Nov 12, 20253,050.003,100.003,040.003,070.003,070.001.99%4,356,929
Nov 11, 20253,060.003,090.003,010.003,010.003,010.00-1.31%3,952,349
Nov 10, 20253,080.003,120.003,050.003,050.003,050.00-1.93%4,200,532
Nov 7, 20253,180.003,190.003,100.003,110.003,110.00-1.89%4,573,273
Nov 6, 20253,220.003,220.003,160.003,170.003,170.00-0.94%2,595,627
Nov 5, 20253,210.003,240.003,180.003,200.003,200.00-0.62%2,545,994
Nov 4, 20253,220.003,220.003,090.003,220.003,220.001.90%5,525,836
Nov 3, 20253,260.003,290.003,160.003,160.003,160.00-2.17%4,475,167
Oct 31, 20253,320.003,330.003,230.003,230.003,230.00-2.12%2,549,576
Oct 30, 20253,270.003,330.003,260.003,300.003,300.001.23%3,781,323
Oct 29, 20253,170.003,300.003,160.003,260.003,260.003.49%4,404,870
Oct 28, 20253,150.003,150.003,110.003,150.003,150.000.64%3,249,065
Oct 27, 20253,170.003,170.003,120.003,130.003,130.000.32%3,446,427
Oct 24, 20253,170.003,170.003,090.003,120.003,120.00-1.58%4,761,267
Oct 23, 20253,180.003,220.003,150.003,170.003,170.000.96%2,540,936
Oct 22, 20253,190.003,200.003,110.003,140.003,140.00-0.32%3,493,281
Oct 21, 20253,210.003,250.003,080.003,150.003,150.00-1.25%5,352,079
Oct 20, 20253,420.003,420.003,190.003,190.003,190.00-7.00%10,408,240
Oct 17, 20253,490.003,500.003,410.003,430.003,430.00-1.44%4,287,671
Oct 16, 20253,440.003,510.003,430.003,480.003,480.002.35%3,431,044
Oct 15, 20253,470.003,470.003,390.003,400.003,400.00-0.58%2,543,818
Oct 14, 20253,560.003,580.003,400.003,420.003,420.00-3.39%7,119,114
Oct 13, 20253,480.003,550.003,450.003,540.003,540.000.57%4,833,471
Oct 10, 20253,520.003,580.003,520.003,520.003,520.000.57%3,081,093
Oct 9, 20253,480.003,530.003,440.003,500.003,500.000.57%3,416,797
Oct 8, 20253,590.003,590.003,470.003,480.003,480.00-0.57%4,989,737
Oct 7, 20253,600.003,610.003,480.003,500.003,500.00-2.51%3,575,237
Oct 6, 20253,460.003,640.003,450.003,590.003,590.004.36%3,950,850
Oct 3, 20253,460.003,490.003,400.003,440.003,440.00-3.10%8,248,814
Oct 2, 20253,630.003,660.003,550.003,550.003,550.00-2.20%6,786,754
Oct 1, 20253,660.003,680.003,610.003,630.003,630.00-2,970,196
Sep 30, 20253,700.003,740.003,560.003,630.003,630.00-1.89%8,116,105
Sep 29, 20253,780.003,810.003,700.003,700.003,700.00-2.12%6,425,532