Skip to main content
logo
Hoang Quan Consulting - Trading - Service Real Estate Corporation (HOSE:HQC)
Vietnam flag Vietnam · Delayed Price · Currency is VND
3,230.00
-70.00 (-2.12%)
At close: Oct 31, 2025

HOSE:HQC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20253,850.003,890.003,780.003,780.003,780.00-1.56%5,336,131
Sep 25, 20253,850.003,890.003,820.003,840.003,840.000.26%5,173,193
Sep 24, 20253,770.003,830.003,720.003,830.003,830.002.41%5,471,105
Sep 23, 20253,770.003,840.003,740.003,740.003,740.00-3,949,395
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