Hoang Quan Consulting - Trading - Service Real Estate Corporation (HOSE:HQC)
Vietnam · Delayed Price · Currency is VND 2,000.00
-30.00 (-1.48%)
At close: Oct 13, 2026
HOSE:HQC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 2,030.00 | 2,030.00 | 1,920.00 | 2,000.00 | 2,000.00 | -1.48% | 2,372,465 |
| Oct 12, 2026 | 1,940.00 | 2,030.00 | 1,920.00 | 2,030.00 | 2,030.00 | 4.64% | 7,184,046 |
| Oct 9, 2026 | 1,890.00 | 1,990.00 | 1,870.00 | 1,940.00 | 1,940.00 | 3.19% | 4,117,919 |
| Oct 8, 2026 | 1,870.00 | 1,900.00 | 1,860.00 | 1,880.00 | 1,880.00 | 1.08% | 2,041,104 |
| Oct 7, 2026 | 1,910.00 | 1,910.00 | 1,860.00 | 1,860.00 | 1,860.00 | -3.13% | 1,910,660 |
| Oct 6, 2026 | 1,950.00 | 1,950.00 | 1,860.00 | 1,920.00 | 1,920.00 | -0.52% | 2,739,689 |
| Oct 5, 2026 | 1,860.00 | 1,990.00 | 1,860.00 | 1,930.00 | 1,930.00 | 3.76% | 3,933,289 |
| Oct 2, 2026 | 1,870.00 | 1,870.00 | 1,850.00 | 1,860.00 | 1,860.00 | - | 1,929,595 |
| Oct 1, 2026 | 1,850.00 | 1,870.00 | 1,850.00 | 1,860.00 | 1,860.00 | 0.54% | 1,363,325 |
| Sep 30, 2026 | 1,850.00 | 1,870.00 | 1,840.00 | 1,850.00 | 1,850.00 | - | 1,822,819 |
| Sep 29, 2026 | 1,860.00 | 1,890.00 | 1,850.00 | 1,850.00 | 1,850.00 | -0.54% | 1,998,105 |
| Sep 28, 2026 | 1,900.00 | 1,910.00 | 1,850.00 | 1,860.00 | 1,860.00 | -2.62% | 2,222,603 |
| Sep 25, 2026 | 1,910.00 | 1,920.00 | 1,890.00 | 1,910.00 | 1,910.00 | - | 1,074,656 |
| Sep 24, 2026 | 1,910.00 | 1,910.00 | 1,890.00 | 1,910.00 | 1,910.00 | - | 1,174,239 |
| Sep 23, 2026 | 1,910.00 | 1,920.00 | 1,900.00 | 1,910.00 | 1,910.00 | - | 1,692,919 |
| Sep 22, 2026 | 1,910.00 | 1,930.00 | 1,900.00 | 1,910.00 | 1,910.00 | - | 1,519,388 |
| Sep 21, 2026 | 1,930.00 | 1,940.00 | 1,900.00 | 1,910.00 | 1,910.00 | -0.52% | 2,612,010 |
| Sep 18, 2026 | 1,910.00 | 1,940.00 | 1,910.00 | 1,920.00 | 1,920.00 | 0.52% | 1,483,026 |
| Sep 17, 2026 | 1,810.00 | 1,940.00 | 1,810.00 | 1,910.00 | 1,910.00 | 0.53% | 3,144,673 |
| Sep 16, 2026 | 1,940.00 | 1,940.00 | 1,900.00 | 1,900.00 | 1,900.00 | -2.06% | 1,992,319 |
| Sep 15, 2026 | 1,920.00 | 1,950.00 | 1,910.00 | 1,940.00 | 1,940.00 | 1.57% | 2,089,023 |
| Sep 14, 2026 | 1,950.00 | 1,960.00 | 1,910.00 | 1,910.00 | 1,910.00 | -2.05% | 3,034,082 |
| Sep 11, 2026 | 1,980.00 | 2,000.00 | 1,940.00 | 1,950.00 | 1,950.00 | -2.99% | 4,331,982 |
| Sep 10, 2026 | 2,000.00 | 2,020.00 | 1,980.00 | 2,010.00 | 2,010.00 | - | 2,281,412 |
| Sep 9, 2026 | 2,050.00 | 2,050.00 | 1,990.00 | 2,010.00 | 2,010.00 | -2.43% | 6,285,262 |
| Sep 8, 2026 | 2,120.00 | 2,130.00 | 2,050.00 | 2,060.00 | 2,060.00 | -3.74% | 6,976,350 |
| Sep 7, 2026 | 2,150.00 | 2,170.00 | 2,140.00 | 2,140.00 | 2,140.00 | -0.93% | 1,690,615 |
| Sep 4, 2026 | 2,160.00 | 2,170.00 | 2,150.00 | 2,160.00 | 2,160.00 | 0.47% | 1,781,397 |
| Sep 3, 2026 | 2,130.00 | 2,170.00 | 2,130.00 | 2,150.00 | 2,150.00 | -0.92% | 959,157 |
| Aug 28, 2026 | 2,160.00 | 2,180.00 | 2,160.00 | 2,170.00 | 2,170.00 | - | 967,139 |
| Aug 27, 2026 | 2,180.00 | 2,190.00 | 2,150.00 | 2,170.00 | 2,170.00 | -0.46% | 1,908,884 |
| Aug 26, 2026 | 2,190.00 | 2,200.00 | 2,180.00 | 2,180.00 | 2,180.00 | -0.46% | 1,326,749 |
| Aug 25, 2026 | 2,220.00 | 2,230.00 | 2,180.00 | 2,190.00 | 2,190.00 | -1.35% | 1,550,725 |
| Aug 24, 2026 | 2,200.00 | 2,230.00 | 2,180.00 | 2,220.00 | 2,220.00 | 1.37% | 2,694,371 |
| Aug 21, 2026 | 2,160.00 | 2,210.00 | 2,150.00 | 2,190.00 | 2,190.00 | 1.39% | 2,697,221 |
| Aug 20, 2026 | 2,160.00 | 2,180.00 | 2,130.00 | 2,160.00 | 2,160.00 | - | 1,224,263 |
| Aug 19, 2026 | 2,180.00 | 2,190.00 | 2,130.00 | 2,160.00 | 2,160.00 | -0.92% | 2,052,934 |
| Aug 18, 2026 | 2,210.00 | 2,220.00 | 2,170.00 | 2,180.00 | 2,180.00 | -0.91% | 1,236,854 |
| Aug 17, 2026 | 2,200.00 | 2,230.00 | 2,190.00 | 2,200.00 | 2,200.00 | - | 1,402,866 |
| Aug 14, 2026 | 2,250.00 | 2,250.00 | 2,190.00 | 2,200.00 | 2,200.00 | - | 3,590,851 |
| Aug 13, 2026 | 2,300.00 | 2,310.00 | 2,190.00 | 2,200.00 | 2,200.00 | -4.35% | 5,533,773 |
| Aug 12, 2026 | 2,350.00 | 2,360.00 | 2,300.00 | 2,300.00 | 2,300.00 | -1.29% | 2,644,209 |
| Aug 11, 2026 | 2,180.00 | 2,330.00 | 2,180.00 | 2,330.00 | 2,330.00 | 6.88% | 9,153,251 |
| Aug 10, 2026 | 2,170.00 | 2,190.00 | 2,170.00 | 2,180.00 | 2,180.00 | 0.46% | 1,454,299 |
| Aug 7, 2026 | 2,170.00 | 2,190.00 | 2,160.00 | 2,170.00 | 2,170.00 | - | 2,292,073 |
| Aug 6, 2026 | 2,190.00 | 2,220.00 | 2,160.00 | 2,170.00 | 2,170.00 | -0.91% | 1,357,792 |
| Aug 5, 2026 | 2,180.00 | 2,240.00 | 2,170.00 | 2,190.00 | 2,190.00 | 0.92% | 2,318,326 |
| Aug 4, 2026 | 2,190.00 | 2,210.00 | 2,170.00 | 2,170.00 | 2,170.00 | -0.46% | 1,333,375 |
| Aug 3, 2026 | 2,140.00 | 2,200.00 | 2,140.00 | 2,180.00 | 2,180.00 | 2.35% | 1,685,513 |
| Jul 31, 2026 | 2,190.00 | 2,200.00 | 2,130.00 | 2,130.00 | 2,130.00 | -0.93% | 2,425,833 |