Skip to main content
logo
Hoang Quan Consulting - Trading - Service Real Estate Corporation (HOSE:HQC)
Vietnam flag Vietnam · Delayed Price · Currency is VND
2,780.00
-20.00 (-0.71%)
At close: Feb 9, 2026

HOSE:HQC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 23, 20262,970.002,970.002,870.002,880.002,880.00-1.71%4,557,720
Jan 22, 20262,910.003,000.002,890.002,930.002,930.000.34%6,538,659
Jan 21, 20262,970.003,000.002,900.002,920.002,920.00-1.35%3,123,790
Jan 20, 20262,920.003,070.002,920.002,960.002,960.001.72%6,926,693
Jan 19, 20262,900.002,950.002,890.002,910.002,910.000.69%4,053,704
Jan 16, 20262,920.002,930.002,890.002,890.002,890.00-0.34%2,902,202
Jan 15, 20262,930.002,930.002,870.002,900.002,900.00-3,693,657
Jan 14, 20262,940.002,980.002,900.002,900.002,900.00-0.34%10,106,340
Jan 13, 20262,890.002,930.002,880.002,910.002,910.002.46%4,623,573
Jan 12, 20262,840.002,880.002,800.002,840.002,840.001.43%4,740,938
Jan 9, 20262,920.002,960.002,750.002,800.002,800.00-4.11%9,685,574
Jan 8, 20262,970.002,990.002,910.002,920.002,920.00-1.68%3,539,872
Jan 7, 20262,920.003,010.002,910.002,970.002,970.001.71%3,527,994
Jan 6, 20262,980.003,000.002,900.002,920.002,920.00-1.35%5,294,768
Jan 5, 20263,020.003,040.002,960.002,960.002,960.00-1.66%4,252,768
Dec 31, 20253,070.003,070.003,000.003,010.003,010.00-1.63%6,034,967
Dec 30, 20253,050.003,110.003,040.003,060.003,060.000.33%2,033,009
Dec 29, 20253,020.003,060.003,000.003,050.003,050.001.67%1,791,215
Dec 26, 20253,060.003,080.002,980.003,000.003,000.00-1.96%8,325,240
Dec 25, 20253,100.003,120.003,060.003,060.003,060.00-1.29%4,931,789
Dec 24, 20253,110.003,130.003,070.003,100.003,100.00-5,020,643
Dec 23, 20253,130.003,140.003,090.003,100.003,100.00-0.64%5,391,447
Dec 22, 20253,130.003,140.003,100.003,120.003,120.00-4,442,089
Dec 19, 20253,110.003,130.003,100.003,120.003,120.000.32%4,289,846
Dec 18, 20253,120.003,150.003,110.003,110.003,110.00-0.32%2,062,027
Dec 17, 20253,170.003,180.003,110.003,120.003,120.00-1.27%3,405,690
Dec 16, 20253,100.003,170.003,070.003,160.003,160.001.94%6,140,998
Dec 15, 20253,190.003,220.003,080.003,100.003,100.00-2.52%6,609,875
Dec 12, 20253,350.003,380.003,160.003,180.003,180.00-5.36%8,346,752
Dec 11, 20253,240.003,420.003,210.003,360.003,360.005.00%19,708,919
Dec 10, 20253,190.003,250.003,180.003,200.003,200.000.31%4,769,006
Dec 9, 20253,150.003,290.003,150.003,190.003,190.001.27%8,227,890
Dec 8, 20253,140.003,160.003,120.003,150.003,150.000.96%5,399,999
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