Hoang Quan Consulting - Trading - Service Real Estate Corporation (HOSE:HQC)
Vietnam · Delayed Price · Currency is VND 1,910.00
0.00 (0.00%)
At close: Sep 23, 2026
HOSE:HQC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 2,110.00 | 2,180.00 | 2,100.00 | 2,150.00 | 2,150.00 | 1.90% | 2,757,077 |
| Jul 29, 2026 | 2,130.00 | 2,140.00 | 2,090.00 | 2,110.00 | 2,110.00 | -0.94% | 982,353 |
| Jul 28, 2026 | 2,070.00 | 2,150.00 | 2,040.00 | 2,130.00 | 2,130.00 | 1.91% | 2,587,884 |
| Jul 27, 2026 | 2,160.00 | 2,220.00 | 2,090.00 | 2,090.00 | 2,090.00 | -2.79% | 2,088,815 |
| Jul 24, 2026 | 2,200.00 | 2,200.00 | 2,150.00 | 2,150.00 | 2,150.00 | -2.27% | 1,055,226 |
| Jul 23, 2026 | 2,210.00 | 2,230.00 | 2,060.00 | 2,200.00 | 2,200.00 | - | 2,407,065 |
| Jul 22, 2026 | 2,250.00 | 2,260.00 | 2,180.00 | 2,200.00 | 2,200.00 | -1.79% | 1,869,152 |
| Jul 21, 2026 | 2,250.00 | 2,290.00 | 2,200.00 | 2,240.00 | 2,240.00 | -0.88% | 2,621,988 |
| Jul 20, 2026 | 2,350.00 | 2,380.00 | 2,240.00 | 2,260.00 | 2,260.00 | -4.24% | 4,312,600 |
| Jul 17, 2026 | 2,400.00 | 2,410.00 | 2,360.00 | 2,360.00 | 2,360.00 | -1.67% | 1,168,877 |
| Jul 16, 2026 | 2,400.00 | 2,420.00 | 2,310.00 | 2,400.00 | 2,400.00 | - | 2,698,644 |
| Jul 15, 2026 | 2,470.00 | 2,470.00 | 2,400.00 | 2,400.00 | 2,400.00 | -2.83% | 2,518,262 |
| Jul 14, 2026 | 2,450.00 | 2,470.00 | 2,430.00 | 2,470.00 | 2,470.00 | 0.82% | 1,274,712 |
| Jul 13, 2026 | 2,500.00 | 2,500.00 | 2,420.00 | 2,450.00 | 2,450.00 | -1.61% | 1,638,930 |