Quy NHON Port Joint STOCK Company (HOSE:QNP)
Vietnam · Delayed Price · Currency is VND 31,850
0.00 (0.00%)
At close: Aug 13, 2026
HOSE:QNP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 31,800.00 | 31,850.00 | 31,800.00 | 31,850.00 | 31,850.00 | - | 400 |
| Aug 12, 2026 | 31,000.00 | 31,850.00 | 31,000.00 | 31,850.00 | 31,850.00 | 2.74% | 201 |
| Aug 11, 2026 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | -2.67% | 600 |
| Aug 10, 2026 | 30,500.00 | 31,850.00 | 30,250.00 | 31,850.00 | 31,850.00 | -0.16% | 2,100 |
| Aug 7, 2026 | 30,700.00 | 31,900.00 | 30,150.00 | 31,900.00 | 31,900.00 | 3.91% | 3,804 |
| Aug 6, 2026 | 30,700.00 | 30,700.00 | 30,700.00 | 30,700.00 | 30,700.00 | -3.91% | 301 |
| Aug 5, 2026 | 31,600.00 | 31,950.00 | 31,600.00 | 31,950.00 | 31,950.00 | 1.11% | 200 |
| Aug 4, 2026 | 31,750.00 | 31,750.00 | 30,800.00 | 31,600.00 | 31,600.00 | -0.47% | 1,002 |
| Aug 3, 2026 | 31,750.00 | 31,750.00 | 31,750.00 | 31,750.00 | 31,750.00 | - | 100 |
| Jul 31, 2026 | 31,750.00 | 31,750.00 | 31,750.00 | 31,750.00 | 31,750.00 | - | 102 |
| Jul 30, 2026 | 31,750.00 | 31,750.00 | 31,750.00 | 31,750.00 | 31,750.00 | - | 100 |
| Jul 29, 2026 | 30,550.00 | 31,750.00 | 30,550.00 | 31,750.00 | 31,750.00 | -0.47% | 1,002 |
| Jul 28, 2026 | 31,900.00 | 31,900.00 | 31,900.00 | 31,900.00 | 31,900.00 | 4.25% | 100 |
| Jul 27, 2026 | 30,700.00 | 30,700.00 | 30,400.00 | 30,600.00 | 30,600.00 | -4.08% | 2,101 |
| Jul 24, 2026 | 31,500.00 | 31,900.00 | 31,500.00 | 31,900.00 | 31,900.00 | 0.31% | 300 |
| Jul 23, 2026 | 31,800.00 | 31,800.00 | 31,800.00 | 31,800.00 | 31,800.00 | -0.31% | 200 |
| Jul 22, 2026 | 30,600.00 | 31,900.00 | 30,600.00 | 31,900.00 | 31,900.00 | 4.25% | 1,105 |
| Jul 21, 2026 | 30,700.00 | 31,800.00 | 30,600.00 | 30,600.00 | 30,600.00 | -4.08% | 1,200 |
| Jul 20, 2026 | 30,800.00 | 31,900.00 | 30,800.00 | 31,900.00 | 31,900.00 | - | 400 |
| Jul 17, 2026 | 31,900.00 | 31,900.00 | 31,900.00 | 31,900.00 | 31,900.00 | - | 100 |
| Jul 14, 2026 | 31,000.00 | 31,900.00 | 31,000.00 | 31,900.00 | 31,900.00 | -1.54% | 500 |
| Jul 13, 2026 | 30,900.00 | 32,400.00 | 30,800.00 | 32,400.00 | 32,400.00 | -1.82% | 4,700 |
| Jul 8, 2026 | 31,000.00 | 33,000.00 | 30,700.00 | 33,000.00 | 33,000.00 | 3.13% | 701 |
| Jul 1, 2026 | 30,500.00 | 32,000.00 | 30,500.00 | 32,000.00 | 32,000.00 | 2.40% | 2,800 |
| Jun 30, 2026 | 30,600.00 | 31,250.00 | 30,500.00 | 31,250.00 | 31,250.00 | -3.25% | 1,500 |
| Jun 29, 2026 | 30,500.00 | 32,300.00 | 30,500.00 | 32,300.00 | 32,300.00 | -0.46% | 1,100 |
| Jun 26, 2026 | 30,300.00 | 32,450.00 | 30,300.00 | 32,450.00 | 32,450.00 | -0.15% | 5,716 |
| Jun 25, 2026 | 30,900.00 | 32,500.00 | 30,900.00 | 32,500.00 | 32,500.00 | 5.18% | 5,315 |
| Jun 24, 2026 | 30,900.00 | 30,900.00 | 30,900.00 | 30,900.00 | 30,900.00 | -1.90% | 500 |
| Jun 23, 2026 | 30,900.00 | 31,500.00 | 30,900.00 | 31,500.00 | 31,500.00 | 4.13% | 1,701 |
| Jun 22, 2026 | 31,200.00 | 31,650.00 | 31,100.00 | 31,650.00 | 30,250.00 | - | 2,600 |
| Jun 19, 2026 | 31,650.00 | 31,650.00 | 31,650.00 | 31,650.00 | 30,250.00 | 0.80% | 500 |
| Jun 18, 2026 | 31,650.00 | 31,650.00 | 31,400.00 | 31,400.00 | 30,011.06 | -0.79% | 2,800 |
| Jun 17, 2026 | 31,100.00 | 31,700.00 | 31,100.00 | 31,650.00 | 30,250.00 | -0.16% | 1,800 |
| Jun 16, 2026 | 31,700.00 | 31,700.00 | 31,700.00 | 31,700.00 | 30,297.79 | - | 100 |
| Jun 15, 2026 | 31,700.00 | 31,700.00 | 31,700.00 | 31,700.00 | 30,297.79 | - | 200 |
| Jun 12, 2026 | 31,000.00 | 31,700.00 | 30,900.00 | 31,700.00 | 30,297.79 | - | 300 |
| Jun 8, 2026 | 31,700.00 | 31,700.00 | 31,700.00 | 31,700.00 | 30,297.79 | - | 600 |
| Jun 4, 2026 | 30,900.00 | 31,700.00 | 30,900.00 | 31,700.00 | 30,297.79 | - | 900 |
| Jun 2, 2026 | 31,700.00 | 31,700.00 | 31,700.00 | 31,700.00 | 30,297.79 | -0.31% | 1,000 |
| May 29, 2026 | 31,800.00 | 31,800.00 | 31,800.00 | 31,800.00 | 30,393.36 | - | 100 |
| May 28, 2026 | 31,200.00 | 31,800.00 | 31,000.00 | 31,800.00 | 30,393.36 | 2.58% | 1,900 |
| May 27, 2026 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 29,628.75 | -3.12% | 300 |
| May 26, 2026 | 30,750.00 | 32,000.00 | 30,750.00 | 32,000.00 | 30,584.52 | - | 200 |
| May 25, 2026 | 30,700.00 | 32,000.00 | 30,700.00 | 32,000.00 | 30,584.52 | -0.93% | 601 |
| May 20, 2026 | 32,300.00 | 32,300.00 | 32,300.00 | 32,300.00 | 30,871.25 | 0.62% | 600 |
| May 19, 2026 | 32,100.00 | 32,100.00 | 32,100.00 | 32,100.00 | 30,680.09 | -0.77% | 1,000 |
| May 18, 2026 | 31,500.00 | 32,350.00 | 31,500.00 | 32,350.00 | 30,919.04 | -0.46% | 300 |
| May 14, 2026 | 31,600.00 | 32,500.00 | 31,500.00 | 32,500.00 | 31,062.40 | 0.31% | 800 |
| May 13, 2026 | 31,800.00 | 32,400.00 | 31,800.00 | 32,400.00 | 30,966.82 | -4.14% | 1,300 |