Skip to main content
logo
Hoang Quan Consulting - Trading - Service Real Estate Corporation (HOSE:HQC)
Vietnam flag Vietnam · Delayed Price · Currency is VND
2,200.00
-100.00 (-4.35%)
At close: Aug 13, 2026

HOSE:HQC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 20262,300.002,310.002,190.002,200.002,200.00-4.35%5,533,773
Aug 12, 20262,350.002,360.002,300.002,300.002,300.00-1.29%2,644,209
Aug 11, 20262,180.002,330.002,180.002,330.002,330.006.88%9,153,251
Aug 10, 20262,170.002,190.002,170.002,180.002,180.000.46%1,454,299
Aug 7, 20262,170.002,190.002,160.002,170.002,170.00-2,292,073
Aug 6, 20262,190.002,220.002,160.002,170.002,170.00-0.91%1,357,792
Aug 5, 20262,180.002,240.002,170.002,190.002,190.000.92%2,318,326
Aug 4, 20262,190.002,210.002,170.002,170.002,170.00-0.46%1,333,375
Aug 3, 20262,140.002,200.002,140.002,180.002,180.002.35%1,685,513
Jul 31, 20262,190.002,200.002,130.002,130.002,130.00-0.93%2,425,833
Jul 30, 20262,110.002,180.002,100.002,150.002,150.001.90%2,757,077
Jul 29, 20262,130.002,140.002,090.002,110.002,110.00-0.94%982,353
Jul 28, 20262,070.002,150.002,040.002,130.002,130.001.91%2,587,884
Jul 27, 20262,160.002,220.002,090.002,090.002,090.00-2.79%2,088,815
Jul 24, 20262,200.002,200.002,150.002,150.002,150.00-2.27%1,055,226
Jul 23, 20262,210.002,230.002,060.002,200.002,200.00-2,407,065
Jul 22, 20262,250.002,260.002,180.002,200.002,200.00-1.79%1,869,152
Jul 21, 20262,250.002,290.002,200.002,240.002,240.00-0.88%2,621,988
Jul 20, 20262,350.002,380.002,240.002,260.002,260.00-4.24%4,312,600
Jul 17, 20262,400.002,410.002,360.002,360.002,360.00-1.67%1,168,877
Jul 16, 20262,400.002,420.002,310.002,400.002,400.00-2,698,644
Jul 15, 20262,470.002,470.002,400.002,400.002,400.00-2.83%2,518,262
Jul 14, 20262,450.002,470.002,430.002,470.002,470.000.82%1,274,712
Jul 13, 20262,500.002,500.002,420.002,450.002,450.00-1.61%1,638,930
Jul 10, 20262,470.002,540.002,460.002,490.002,490.000.81%1,751,062
Jul 9, 20262,490.002,500.002,460.002,470.002,470.00-0.80%968,128
Jul 8, 20262,470.002,510.002,450.002,490.002,490.001.22%1,323,493
Jul 7, 20262,480.002,480.002,440.002,460.002,460.00-0.40%2,504,271
Jul 6, 20262,500.002,550.002,450.002,470.002,470.00-1.20%2,732,691
Jul 3, 20262,530.002,530.002,500.002,500.002,500.00-1.19%2,380,234
Jul 2, 20262,550.002,560.002,520.002,530.002,530.00-971,885
Jul 1, 20262,540.002,560.002,530.002,530.002,530.00-1,202,792
Jun 30, 20262,570.002,580.002,530.002,530.002,530.00-0.39%1,522,723
Jun 29, 20262,560.002,560.002,520.002,540.002,540.000.79%1,399,940
Jun 26, 20262,540.002,580.002,520.002,520.002,520.00-0.79%2,103,306
Jun 25, 20262,550.002,550.002,520.002,540.002,540.000.40%1,193,778
Jun 24, 20262,570.002,580.002,520.002,530.002,530.00-1.17%2,168,733
Jun 23, 20262,570.002,610.002,560.002,560.002,560.00-0.39%2,429,747
Jun 22, 20262,600.002,610.002,560.002,570.002,570.00-1.53%3,784,031
Jun 19, 20262,650.002,670.002,600.002,610.002,610.00-1.51%3,550,333
Jun 18, 20262,670.002,690.002,640.002,650.002,650.00-0.38%2,031,979
Jun 17, 20262,690.002,710.002,650.002,660.002,660.00-0.75%4,478,304
Jun 16, 20262,720.002,730.002,660.002,680.002,680.000.37%3,970,532
Jun 15, 20262,700.002,740.002,670.002,670.002,670.00-0.37%4,765,533
Jun 12, 20262,740.002,750.002,650.002,680.002,680.00-1.83%3,917,546
Jun 11, 20262,770.002,780.002,680.002,730.002,730.00-0.73%5,224,884
Jun 10, 20262,790.002,870.002,750.002,750.002,750.00-2.14%5,994,818
Jun 9, 20262,830.002,920.002,780.002,810.002,810.000.36%7,424,358
Jun 8, 20262,620.002,800.002,570.002,800.002,800.006.87%15,131,604
Jun 5, 20262,770.002,770.002,610.002,620.002,620.00-4.03%5,842,482