Skip to main content
logo
Hoang Quan Consulting - Trading - Service Real Estate Corporation (HOSE:HQC)
Vietnam flag Vietnam · Delayed Price · Currency is VND
2,610.00
-40.00 (-1.51%)
At close: Mar 20, 2026

HOSE:HQC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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