Skip to main content
logo
Hoang Quan Consulting - Trading - Service Real Estate Corporation (HOSE:HQC)
Vietnam flag Vietnam · Delayed Price · Currency is VND
2,430.00
0.00 (0.00%)
At close: May 22, 2026

HOSE:HQC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 20262,440.002,460.002,400.002,430.002,430.00-1,442,879
May 20, 20262,500.002,500.002,350.002,430.002,430.00-2.41%3,719,537
May 19, 20262,500.002,520.002,480.002,490.002,490.00-0.40%1,811,438
May 18, 20262,540.002,540.002,490.002,500.002,500.00-2,170,867
May 15, 20262,530.002,530.002,500.002,500.002,500.00-0.40%1,624,083
May 14, 20262,510.002,590.002,500.002,510.002,510.000.80%2,465,653
May 13, 20262,510.002,510.002,460.002,490.002,490.00-2,173,500
May 12, 20262,490.002,520.002,490.002,490.002,490.00-1,228,507
May 11, 20262,520.002,530.002,490.002,490.002,490.00-0.40%1,773,789
May 8, 20262,560.002,560.002,500.002,500.002,500.00-1.57%3,129,540
May 7, 20262,600.002,610.002,540.002,540.002,540.00-1.93%3,498,570
May 6, 20262,580.002,600.002,550.002,590.002,590.000.78%2,204,495
May 5, 20262,610.002,610.002,560.002,570.002,570.00-1.53%2,379,657
May 4, 20262,610.002,640.002,580.002,610.002,610.00-1,996,688
Apr 29, 20262,570.002,620.002,560.002,610.002,610.001.95%2,438,666
Apr 28, 20262,570.002,600.002,560.002,560.002,560.00-0.39%876,603
Apr 24, 20262,590.002,600.002,560.002,570.002,570.00-0.39%1,720,342
Apr 23, 20262,610.002,620.002,570.002,580.002,580.00-0.77%2,492,696
Apr 22, 20262,590.002,620.002,580.002,600.002,600.000.78%1,990,345
Apr 21, 20262,600.002,610.002,580.002,580.002,580.00-0.39%2,251,785
Apr 20, 20262,600.002,610.002,580.002,590.002,590.00-1,298,405
Apr 17, 20262,600.002,620.002,590.002,590.002,590.00-2,011,186
Apr 16, 20262,630.002,650.002,590.002,590.002,590.00-1.52%2,607,043
Apr 15, 20262,650.002,690.002,630.002,630.002,630.00-0.75%2,678,962
Apr 14, 20262,670.002,690.002,630.002,650.002,650.000.38%2,115,598
Apr 13, 20262,600.002,650.002,600.002,640.002,640.000.38%2,595,448
Apr 10, 20262,670.002,710.002,620.002,630.002,630.00-1.50%1,916,584
Apr 9, 20262,600.002,730.002,580.002,670.002,670.001.14%6,167,801
Apr 8, 20262,600.002,640.002,560.002,640.002,640.004.76%3,718,516
Apr 7, 20262,540.002,550.002,510.002,520.002,520.000.40%2,151,386
Apr 6, 20262,560.002,590.002,510.002,510.002,510.00-1.95%2,208,307
Apr 3, 20262,610.002,610.002,560.002,560.002,560.00-0.78%2,123,883
Apr 2, 20262,620.002,640.002,580.002,580.002,580.00-1.53%3,378,319
Apr 1, 20262,710.002,710.002,620.002,620.002,620.00-1.13%3,230,276
Mar 31, 20262,660.002,690.002,640.002,650.002,650.00-2,357,258
Mar 30, 20262,620.002,670.002,620.002,650.002,650.00-1.85%2,484,562
Mar 27, 20262,590.002,720.002,590.002,700.002,700.003.85%5,087,913
Mar 26, 20262,630.002,630.002,590.002,600.002,600.00-0.76%3,341,425
Mar 25, 20262,570.002,640.002,570.002,620.002,620.001.95%2,352,738
Mar 24, 20262,520.002,600.002,510.002,570.002,570.003.63%2,574,006
Mar 23, 20262,590.002,600.002,480.002,480.002,480.00-4.98%4,221,375
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