Quy NHON Port Joint STOCK Company (HOSE:QNP)
Vietnam · Delayed Price · Currency is VND 31,400
+200 (0.64%)
At close: Oct 8, 2025
HOSE:QNP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 31,000.00 | 31,400.00 | 31,000.00 | 31,400.00 | 31,400.00 | - | 2,600 |
| Oct 8, 2025 | 31,000.00 | 31,400.00 | 31,000.00 | 31,400.00 | 31,400.00 | 0.64% | 1,000 |
| Oct 7, 2025 | 31,200.00 | 31,200.00 | 31,200.00 | 31,200.00 | 31,200.00 | -0.64% | 1,200 |
| Oct 6, 2025 | 31,000.00 | 31,400.00 | 31,000.00 | 31,400.00 | 31,400.00 | - | 2,200 |
| Oct 3, 2025 | 31,000.00 | 31,400.00 | 30,500.00 | 31,400.00 | 31,400.00 | 1.29% | 1,800 |
| Oct 2, 2025 | 30,900.00 | 31,000.00 | 30,900.00 | 31,000.00 | 31,000.00 | 0.32% | 3,000 |
| Oct 1, 2025 | 30,900.00 | 30,900.00 | 30,900.00 | 30,900.00 | 30,900.00 | 0.32% | 1,200 |
| Sep 30, 2025 | 30,800.00 | 30,800.00 | 30,800.00 | 30,800.00 | 30,800.00 | - | 100 |
| Sep 29, 2025 | 31,000.00 | 31,000.00 | 30,700.00 | 30,800.00 | 30,800.00 | -1.60% | 6,400 |
| Sep 26, 2025 | 31,400.00 | 31,400.00 | 31,300.00 | 31,300.00 | 31,300.00 | -1.42% | 1,600 |
| Sep 25, 2025 | 31,000.00 | 31,750.00 | 31,000.00 | 31,750.00 | 31,750.00 | -1.55% | 4,100 |
| Sep 24, 2025 | 31,000.00 | 32,250.00 | 31,000.00 | 32,250.00 | 32,250.00 | -0.46% | 1,200 |
| Sep 23, 2025 | 31,000.00 | 32,400.00 | 30,500.00 | 32,400.00 | 32,400.00 | 4.52% | 4,800 |
| Sep 22, 2025 | 32,000.00 | 32,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | -3.13% | 5,900 |
| Sep 19, 2025 | 31,400.00 | 32,000.00 | 31,200.00 | 32,000.00 | 32,000.00 | 1.59% | 3,100 |
| Sep 18, 2025 | 32,000.00 | 32,000.00 | 31,500.00 | 31,500.00 | 31,500.00 | -1.87% | 200 |
| Sep 16, 2025 | 31,200.00 | 32,100.00 | 31,200.00 | 32,100.00 | 32,100.00 | 0.94% | 700 |
| Sep 15, 2025 | 31,300.00 | 31,800.00 | 31,300.00 | 31,800.00 | 31,800.00 | -2.15% | 201 |
| Sep 12, 2025 | 31,500.00 | 32,500.00 | 31,500.00 | 32,500.00 | 32,500.00 | 3.17% | 6,400 |
| Sep 11, 2025 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | -1.56% | 2,800 |
| Sep 9, 2025 | 31,250.00 | 32,000.00 | 31,250.00 | 32,000.00 | 32,000.00 | 2.24% | 2,800 |
| Sep 5, 2025 | 30,500.00 | 31,400.00 | 30,500.00 | 31,300.00 | 31,300.00 | -0.32% | 3,000 |
| Sep 4, 2025 | 30,900.00 | 31,400.00 | 30,900.00 | 31,400.00 | 31,400.00 | 1.62% | 4,800 |
| Sep 3, 2025 | 30,900.00 | 30,900.00 | 30,900.00 | 30,900.00 | 30,900.00 | 0.16% | 100 |
| Aug 29, 2025 | 30,550.00 | 31,000.00 | 30,550.00 | 30,850.00 | 30,850.00 | -1.59% | 1,600 |
| Aug 28, 2025 | 31,800.00 | 31,850.00 | 30,800.00 | 31,350.00 | 31,350.00 | -0.16% | 1,500 |
| Aug 27, 2025 | 30,500.00 | 31,400.00 | 30,500.00 | 31,400.00 | 31,400.00 | -1.26% | 3,500 |
| Aug 26, 2025 | 29,950.00 | 31,800.00 | 29,950.00 | 31,800.00 | 31,800.00 | 6.53% | 2,400 |
| Aug 25, 2025 | 30,250.00 | 30,250.00 | 29,850.00 | 29,850.00 | 29,850.00 | -1.16% | 4,900 |
| Aug 22, 2025 | 30,650.00 | 30,800.00 | 30,000.00 | 30,200.00 | 30,200.00 | -2.11% | 9,900 |
| Aug 21, 2025 | 31,000.00 | 31,050.00 | 30,850.00 | 30,850.00 | 30,850.00 | -1.91% | 8,700 |
| Aug 20, 2025 | 31,450.00 | 31,500.00 | 31,000.00 | 31,450.00 | 31,450.00 | -0.16% | 1,900 |
| Aug 19, 2025 | 30,350.00 | 31,500.00 | 30,350.00 | 31,500.00 | 31,500.00 | -0.94% | 7,500 |
| Aug 15, 2025 | 31,200.00 | 31,800.00 | 31,200.00 | 31,800.00 | 31,800.00 | - | 2,800 |
| Aug 14, 2025 | 31,700.00 | 32,000.00 | 31,000.00 | 31,800.00 | 31,800.00 | 0.32% | 8,700 |
| Aug 13, 2025 | 31,900.00 | 31,900.00 | 31,250.00 | 31,700.00 | 31,700.00 | -0.63% | 510 |
| Aug 12, 2025 | 31,300.00 | 31,900.00 | 31,300.00 | 31,900.00 | 31,900.00 | - | 3,800 |
| Aug 11, 2025 | 31,000.00 | 31,900.00 | 31,000.00 | 31,900.00 | 31,900.00 | -0.16% | 2,800 |
| Aug 8, 2025 | 31,500.00 | 31,950.00 | 31,500.00 | 31,950.00 | 31,950.00 | 1.43% | 2,200 |
| Aug 7, 2025 | 32,100.00 | 32,100.00 | 31,500.00 | 31,500.00 | 31,500.00 | -2.02% | 800 |
| Aug 6, 2025 | 31,550.00 | 32,150.00 | 31,500.00 | 32,150.00 | 32,150.00 | 2.06% | 1,900 |
| Aug 5, 2025 | 31,500.00 | 32,000.00 | 31,000.00 | 31,500.00 | 31,500.00 | -1.56% | 7,200 |
| Aug 4, 2025 | 31,700.00 | 32,000.00 | 31,700.00 | 32,000.00 | 32,000.00 | 0.31% | 300 |
| Aug 1, 2025 | 31,900.00 | 31,900.00 | 31,500.00 | 31,900.00 | 31,900.00 | -0.16% | 2,300 |
| Jul 31, 2025 | 31,500.00 | 31,950.00 | 31,500.00 | 31,950.00 | 31,950.00 | 1.43% | 2,200 |
| Jul 30, 2025 | 31,300.00 | 31,500.00 | 31,300.00 | 31,500.00 | 31,500.00 | 0.64% | 1,300 |
| Jul 29, 2025 | 31,500.00 | 31,500.00 | 31,300.00 | 31,300.00 | 31,300.00 | -0.32% | 6,500 |
| Jul 28, 2025 | 31,500.00 | 31,850.00 | 31,400.00 | 31,400.00 | 31,400.00 | -0.32% | 10,100 |
| Jul 25, 2025 | 30,600.00 | 32,000.00 | 30,600.00 | 31,500.00 | 31,500.00 | - | 15,700 |
| Jul 24, 2025 | 31,900.00 | 31,900.00 | 31,500.00 | 31,500.00 | 31,500.00 | -1.25% | 5,300 |