Quy NHON Port Joint STOCK Company (HOSE:QNP)
Vietnam · Delayed Price · Currency is VND 32,000
+750 (2.40%)
At close: Jul 1, 2026
HOSE:QNP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 33,800.00 | 33,800.00 | 33,800.00 | 33,800.00 | 32,304.90 | 4.00% | 200 |
| May 7, 2026 | 32,000.00 | 32,500.00 | 31,800.00 | 32,500.00 | 31,062.40 | -1.22% | 3,102 |
| May 6, 2026 | 34,500.00 | 34,500.00 | 31,700.00 | 32,900.00 | 31,444.71 | 0.92% | 2,100 |
| May 4, 2026 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | 31,157.98 | -1.21% | 113 |
| Apr 29, 2026 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 31,540.28 | - | 500 |
| Apr 28, 2026 | 31,200.00 | 33,000.00 | 31,200.00 | 33,000.00 | 31,540.28 | 0.92% | 2,800 |
| Apr 24, 2026 | 31,200.00 | 32,700.00 | 31,200.00 | 32,700.00 | 31,253.55 | -0.91% | 600 |
| Apr 23, 2026 | 32,100.00 | 33,000.00 | 31,100.00 | 33,000.00 | 31,540.28 | 0.46% | 3,000 |
| Apr 22, 2026 | 33,500.00 | 33,500.00 | 32,200.00 | 32,850.00 | 31,396.92 | -0.45% | 3,800 |
| Apr 21, 2026 | 32,100.00 | 33,000.00 | 32,100.00 | 33,000.00 | 31,540.28 | 1.54% | 1,500 |
| Apr 20, 2026 | 34,600.00 | 34,600.00 | 32,500.00 | 32,500.00 | 31,062.40 | - | 3,502 |
| Apr 17, 2026 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 31,062.40 | -0.15% | 109 |
| Apr 13, 2026 | 31,150.00 | 32,550.00 | 31,150.00 | 32,550.00 | 31,110.19 | -0.46% | 201 |
| Apr 9, 2026 | 31,000.00 | 32,700.00 | 30,900.00 | 32,700.00 | 31,253.55 | 2.19% | 2,902 |
| Apr 8, 2026 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 30,584.52 | - | 207 |
| Apr 7, 2026 | 30,900.00 | 32,000.00 | 30,900.00 | 32,000.00 | 30,584.52 | 3.56% | 900 |
| Apr 6, 2026 | 30,900.00 | 30,900.00 | 30,900.00 | 30,900.00 | 29,533.18 | -4.63% | 100 |
| Apr 2, 2026 | 31,800.00 | 32,400.00 | 31,800.00 | 32,400.00 | 30,966.82 | 1.57% | 516 |
| Apr 1, 2026 | 32,450.00 | 32,500.00 | 31,900.00 | 31,900.00 | 30,488.94 | -1.69% | 1,200 |
| Mar 31, 2026 | 30,550.00 | 32,450.00 | 30,550.00 | 32,450.00 | 31,014.61 | -0.15% | 2,601 |
| Mar 30, 2026 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 31,062.40 | -0.46% | 100 |
| Mar 27, 2026 | 32,500.00 | 32,650.00 | 32,500.00 | 32,650.00 | 31,205.77 | -0.46% | 400 |
| Mar 24, 2026 | 30,700.00 | 32,800.00 | 30,700.00 | 32,800.00 | 31,349.13 | 2.50% | 206 |