Quy NHON Port Joint STOCK Company (HOSE:QNP)
Vietnam · Delayed Price · Currency is VND 32,300
+200 (0.62%)
At close: May 20, 2026
HOSE:QNP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 32,300.00 | 32,300.00 | 32,300.00 | 32,300.00 | 32,300.00 | 0.62% | 600 |
| May 19, 2026 | 32,100.00 | 32,100.00 | 32,100.00 | 32,100.00 | 32,100.00 | -0.77% | 1,000 |
| May 18, 2026 | 31,500.00 | 32,350.00 | 31,500.00 | 32,350.00 | 32,350.00 | -0.46% | 300 |
| May 14, 2026 | 31,600.00 | 32,500.00 | 31,500.00 | 32,500.00 | 32,500.00 | 0.31% | 800 |
| May 13, 2026 | 31,800.00 | 32,400.00 | 31,800.00 | 32,400.00 | 32,400.00 | -4.14% | 1,300 |
| May 11, 2026 | 33,800.00 | 33,800.00 | 33,800.00 | 33,800.00 | 33,800.00 | 4.00% | 200 |
| May 7, 2026 | 32,000.00 | 32,500.00 | 31,800.00 | 32,500.00 | 32,500.00 | -1.22% | 3,102 |
| May 6, 2026 | 34,500.00 | 34,500.00 | 31,700.00 | 32,900.00 | 32,900.00 | 0.92% | 2,100 |
| May 4, 2026 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | -1.21% | 113 |
| Apr 29, 2026 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | - | 500 |
| Apr 28, 2026 | 31,200.00 | 33,000.00 | 31,200.00 | 33,000.00 | 33,000.00 | 0.92% | 2,800 |
| Apr 24, 2026 | 31,200.00 | 32,700.00 | 31,200.00 | 32,700.00 | 32,700.00 | -0.91% | 600 |
| Apr 23, 2026 | 32,100.00 | 33,000.00 | 31,100.00 | 33,000.00 | 33,000.00 | 0.46% | 3,000 |
| Apr 22, 2026 | 33,500.00 | 33,500.00 | 32,200.00 | 32,850.00 | 32,850.00 | -0.45% | 3,800 |
| Apr 21, 2026 | 32,100.00 | 33,000.00 | 32,100.00 | 33,000.00 | 33,000.00 | 1.54% | 1,500 |
| Apr 20, 2026 | 34,600.00 | 34,600.00 | 32,500.00 | 32,500.00 | 32,500.00 | - | 3,502 |
| Apr 17, 2026 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | -0.15% | 109 |
| Apr 13, 2026 | 31,150.00 | 32,550.00 | 31,150.00 | 32,550.00 | 32,550.00 | -0.46% | 201 |
| Apr 9, 2026 | 31,000.00 | 32,700.00 | 30,900.00 | 32,700.00 | 32,700.00 | 2.19% | 2,902 |
| Apr 8, 2026 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | - | 207 |
| Apr 7, 2026 | 30,900.00 | 32,000.00 | 30,900.00 | 32,000.00 | 32,000.00 | 3.56% | 900 |
| Apr 6, 2026 | 30,900.00 | 30,900.00 | 30,900.00 | 30,900.00 | 30,900.00 | -4.63% | 100 |
| Apr 2, 2026 | 31,800.00 | 32,400.00 | 31,800.00 | 32,400.00 | 32,400.00 | 1.57% | 516 |
| Apr 1, 2026 | 32,450.00 | 32,500.00 | 31,900.00 | 31,900.00 | 31,900.00 | -1.69% | 1,200 |
| Mar 31, 2026 | 30,550.00 | 32,450.00 | 30,550.00 | 32,450.00 | 32,450.00 | -0.15% | 2,601 |
| Mar 30, 2026 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | -0.46% | 100 |
| Mar 27, 2026 | 32,500.00 | 32,650.00 | 32,500.00 | 32,650.00 | 32,650.00 | -0.46% | 400 |
| 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 |