Quy NHON Port Joint STOCK Company (HOSE:QNP)
Vietnam · Delayed Price · Currency is VND 30,400
-600 (-1.94%)
At close: Sep 22, 2026
HOSE:QNP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 30,500.00 | 30,500.00 | 30,000.00 | 30,400.00 | 30,400.00 | -1.94% | 1,400 |
| Sep 21, 2026 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 0.81% | 130 |
| Sep 18, 2026 | 30,000.00 | 30,750.00 | 30,000.00 | 30,750.00 | 30,750.00 | -0.16% | 2,400 |
| Sep 16, 2026 | 30,800.00 | 30,800.00 | 30,800.00 | 30,800.00 | 30,800.00 | -0.48% | 134 |
| Sep 15, 2026 | 30,100.00 | 30,950.00 | 30,000.00 | 30,950.00 | 30,950.00 | -1.12% | 13,900 |
| Sep 11, 2026 | 30,500.00 | 31,300.00 | 30,500.00 | 31,300.00 | 31,300.00 | -0.32% | 910 |
| Sep 4, 2026 | 30,000.00 | 31,400.00 | 30,000.00 | 31,400.00 | 31,400.00 | 0.16% | 500 |
| Sep 3, 2026 | 31,400.00 | 31,400.00 | 31,350.00 | 31,350.00 | 31,350.00 | 0.16% | 213 |
| Aug 28, 2026 | 31,300.00 | 31,300.00 | 31,300.00 | 31,300.00 | 31,300.00 | - | 100 |
| Aug 27, 2026 | 29,550.00 | 31,300.00 | 29,550.00 | 31,300.00 | 31,300.00 | - | 5,600 |
| Aug 26, 2026 | 31,300.00 | 31,300.00 | 31,300.00 | 31,300.00 | 31,300.00 | - | 100 |
| Aug 25, 2026 | 31,300.00 | 31,300.00 | 31,300.00 | 31,300.00 | 31,300.00 | -0.32% | 201 |
| Aug 21, 2026 | 31,400.00 | 31,400.00 | 31,400.00 | 31,400.00 | 31,400.00 | - | 100 |
| Aug 20, 2026 | 31,000.00 | 31,400.00 | 30,300.00 | 31,400.00 | 31,400.00 | 0.96% | 4,200 |
| Aug 19, 2026 | 31,100.00 | 31,100.00 | 31,100.00 | 31,100.00 | 31,100.00 | -2.81% | 1,000 |
| Aug 18, 2026 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 3.23% | 100 |
| Aug 17, 2026 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | -2.21% | 900 |
| Aug 14, 2026 | 31,700.00 | 31,700.00 | 31,700.00 | 31,700.00 | 31,700.00 | -0.47% | 200 |
| 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 |