Quy NHON Port Joint STOCK Company (HOSE:QNP)
Vietnam · Delayed Price · Currency is VND 32,800
+800 (2.50%)
At close: Mar 24, 2026
HOSE:QNP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 30,700.00 | 32,800.00 | 30,700.00 | 32,800.00 | 32,800.00 | 2.50% | 206 |
| Mar 23, 2026 | 30,650.00 | 32,000.00 | 30,600.00 | 32,000.00 | 32,000.00 | -1.69% | 2,100 |
| Mar 20, 2026 | 30,550.00 | 32,550.00 | 30,550.00 | 32,550.00 | 32,550.00 | -0.46% | 1,100 |
| Mar 19, 2026 | 32,750.00 | 32,750.00 | 30,650.00 | 32,700.00 | 32,700.00 | -0.15% | 7,100 |
| Mar 17, 2026 | 32,700.00 | 32,750.00 | 32,700.00 | 32,750.00 | 32,750.00 | - | 301 |
| Mar 11, 2026 | 30,500.00 | 32,750.00 | 30,500.00 | 32,750.00 | 32,750.00 | - | 1,800 |
| Mar 10, 2026 | 30,700.00 | 32,750.00 | 30,700.00 | 32,750.00 | 32,750.00 | -0.76% | 600 |
| Mar 6, 2026 | 32,900.00 | 33,000.00 | 32,900.00 | 33,000.00 | 33,000.00 | 0.30% | 1,004 |
| Mar 5, 2026 | 32,900.00 | 32,900.00 | 32,900.00 | 32,900.00 | 32,900.00 | 0.15% | 1,900 |
| Mar 4, 2026 | 32,000.00 | 32,850.00 | 32,000.00 | 32,850.00 | 32,850.00 | -0.30% | 1,500 |
| Mar 3, 2026 | 32,000.00 | 33,000.00 | 31,600.00 | 32,950.00 | 32,950.00 | -0.45% | 1,600 |
| Mar 2, 2026 | 32,000.00 | 33,100.00 | 32,000.00 | 33,100.00 | 33,100.00 | 1.22% | 32,400 |
| Feb 27, 2026 | 32,800.00 | 32,800.00 | 32,700.00 | 32,700.00 | 32,700.00 | 0.15% | 425 |
| Feb 26, 2026 | 32,650.00 | 32,650.00 | 32,650.00 | 32,650.00 | 32,650.00 | -1.06% | 113 |
| Feb 25, 2026 | 31,600.00 | 33,000.00 | 31,600.00 | 33,000.00 | 33,000.00 | 0.61% | 2,002 |
| Feb 24, 2026 | 31,500.00 | 32,800.00 | 31,500.00 | 32,800.00 | 32,800.00 | - | 8,600 |
| Feb 23, 2026 | 32,050.00 | 32,800.00 | 32,000.00 | 32,800.00 | 32,800.00 | -1.50% | 5,988 |
| Feb 13, 2026 | 32,000.00 | 33,300.00 | 32,000.00 | 33,300.00 | 33,300.00 | 4.06% | 1,401 |
| Feb 12, 2026 | 31,700.00 | 32,000.00 | 31,700.00 | 32,000.00 | 32,000.00 | 0.95% | 1,800 |
| Feb 11, 2026 | 31,700.00 | 31,950.00 | 31,700.00 | 31,700.00 | 31,700.00 | - | 1,101 |
| Feb 10, 2026 | 31,700.00 | 31,700.00 | 31,700.00 | 31,700.00 | 31,700.00 | -0.16% | 100 |
| Feb 9, 2026 | 31,200.00 | 31,750.00 | 31,200.00 | 31,750.00 | 31,750.00 | -0.16% | 600 |
| Feb 6, 2026 | 31,800.00 | 31,800.00 | 31,800.00 | 31,800.00 | 31,800.00 | -0.16% | 100 |
| Feb 5, 2026 | 31,850.00 | 31,850.00 | 31,850.00 | 31,850.00 | 31,850.00 | - | 200 |
| Feb 4, 2026 | 31,550.00 | 31,850.00 | 31,550.00 | 31,850.00 | 31,850.00 | - | 2,000 |
| Feb 3, 2026 | 31,500.00 | 32,000.00 | 31,450.00 | 31,850.00 | 31,850.00 | 1.11% | 2,910 |
| Feb 2, 2026 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | - | 500 |
| Jan 30, 2026 | 30,500.00 | 31,500.00 | 30,500.00 | 31,500.00 | 31,500.00 | 5.00% | 4,100 |
| Jan 29, 2026 | 30,000.00 | 30,100.00 | 30,000.00 | 30,000.00 | 30,000.00 | -4.76% | 5,000 |
| Jan 28, 2026 | 30,000.00 | 31,500.00 | 30,000.00 | 31,500.00 | 31,500.00 | - | 6,000 |
| Jan 27, 2026 | 30,000.00 | 31,500.00 | 30,000.00 | 31,500.00 | 31,500.00 | 3.28% | 300 |
| Jan 26, 2026 | 30,100.00 | 31,200.00 | 30,000.00 | 30,500.00 | 30,500.00 | -1.61% | 7,801 |
| Jan 23, 2026 | 31,000.00 | 31,150.00 | 31,000.00 | 31,000.00 | 31,000.00 | -1.90% | 707 |
| Jan 22, 2026 | 31,500.00 | 31,600.00 | 30,500.00 | 31,600.00 | 31,600.00 | -0.47% | 800 |
| Jan 21, 2026 | 30,500.00 | 31,750.00 | 30,150.00 | 31,750.00 | 31,750.00 | -2.01% | 1,000 |
| Jan 19, 2026 | 31,000.00 | 32,400.00 | 31,000.00 | 32,400.00 | 32,400.00 | 1.89% | 11,300 |
| Jan 16, 2026 | 32,000.00 | 32,000.00 | 31,700.00 | 31,800.00 | 31,800.00 | -0.63% | 1,400 |
| Jan 15, 2026 | 30,500.00 | 32,000.00 | 30,500.00 | 32,000.00 | 32,000.00 | 4.92% | 5,600 |
| Jan 14, 2026 | 30,500.00 | 30,500.00 | 30,500.00 | 30,500.00 | 30,500.00 | -1.61% | 600 |
| Jan 13, 2026 | 29,400.00 | 31,000.00 | 29,000.00 | 31,000.00 | 31,000.00 | 3.85% | 15,100 |
| Jan 12, 2026 | 29,900.00 | 29,900.00 | 29,500.00 | 29,850.00 | 29,850.00 | -0.17% | 4,000 |
| Jan 9, 2026 | 29,900.00 | 29,900.00 | 29,900.00 | 29,900.00 | 29,900.00 | -0.33% | 400 |
| Jan 8, 2026 | 29,500.00 | 30,000.00 | 29,500.00 | 30,000.00 | 30,000.00 | 1.69% | 2,800 |
| Jan 7, 2026 | 29,000.00 | 29,500.00 | 29,000.00 | 29,500.00 | 29,500.00 | 1.72% | 300 |
| Jan 6, 2026 | 28,600.00 | 29,000.00 | 28,600.00 | 29,000.00 | 29,000.00 | -0.68% | 2,600 |
| Jan 5, 2026 | 29,400.00 | 29,400.00 | 29,200.00 | 29,200.00 | 29,200.00 | - | 500 |
| Dec 31, 2025 | 29,500.00 | 29,500.00 | 29,200.00 | 29,200.00 | 29,200.00 | -2.50% | 900 |
| Dec 30, 2025 | 29,500.00 | 29,950.00 | 29,500.00 | 29,950.00 | 29,950.00 | -0.17% | 1,100 |
| Dec 29, 2025 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 0.50% | 300 |
| Dec 26, 2025 | 29,000.00 | 29,850.00 | 28,500.00 | 29,850.00 | 29,850.00 | 3.29% | 7,300 |