Skip to main content
logo
Hoang Quan Consulting - Trading - Service Real Estate Corporation (HOSE:HQC)
Vietnam flag Vietnam · Delayed Price · Currency is VND
2,960.00
+50.00 (1.72%)
At close: Jan 20, 2026

HOSE:HQC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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