QP Green Investment JSC (HNX:HKT)
Vietnam
· Delayed Price · Currency is VND 12,500
-800 (-6.02%)
At close: Dec 5, 2025
QP Green Investment JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13,200.00 | 13,200.00 | 12,100.00 | 12,500.00 | 12,500.00 | -6.02% | 17,800 |
| Dec 4, 2025 | 12,300.00 | 13,400.00 | 12,300.00 | 13,300.00 | 13,300.00 | -2.21% | 27,001 |
| Dec 3, 2025 | 13,700.00 | 13,700.00 | 12,400.00 | 13,600.00 | 13,600.00 | -0.73% | 19,902 |
| Dec 2, 2025 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | - | 5,000 |
| Nov 28, 2025 | 13,900.00 | 13,900.00 | 13,700.00 | 13,700.00 | 13,700.00 | -0.72% | 215,300 |
| Nov 27, 2025 | 13,900.00 | 13,900.00 | 13,800.00 | 13,800.00 | 13,800.00 | -0.72% | 3,003 |
| Nov 26, 2025 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 1.46% | 2,503 |
| Nov 25, 2025 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | -2.14% | 2,000 |
| Nov 24, 2025 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | - | 2,500 |
| Nov 21, 2025 | 13,900.00 | 14,000.00 | 13,900.00 | 14,000.00 | 14,000.00 | - | 1,000 |
| Nov 20, 2025 | 12,500.00 | 14,000.00 | 12,500.00 | 14,000.00 | 14,000.00 | 1.45% | 821 |
| Nov 19, 2025 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | -2.13% | 500 |
| Nov 18, 2025 | 14,100.00 | 14,600.00 | 14,100.00 | 14,100.00 | 14,100.00 | -9.62% | 1,400 |
| Nov 14, 2025 | 13,000.00 | 15,600.00 | 13,000.00 | 15,600.00 | 15,600.00 | 8.33% | 1,306 |
| Nov 13, 2025 | 14,300.00 | 14,400.00 | 14,300.00 | 14,400.00 | 14,400.00 | - | 1,600 |
| Nov 12, 2025 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | -6.49% | 2,000 |
| Nov 11, 2025 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 2.67% | 1,000 |
| Nov 10, 2025 | 14,400.00 | 15,000.00 | 14,400.00 | 15,000.00 | 15,000.00 | 7.14% | 6,100 |
| Nov 7, 2025 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | -0.71% | 900 |
| Nov 6, 2025 | 12,700.00 | 14,100.00 | 12,700.00 | 14,100.00 | 14,100.00 | 9.30% | 8,200 |
| Nov 5, 2025 | 12,800.00 | 12,900.00 | 12,800.00 | 12,900.00 | 12,900.00 | - | 600 |
| Nov 4, 2025 | 12,800.00 | 12,900.00 | 12,800.00 | 12,900.00 | 12,900.00 | - | 500 |
| Nov 3, 2025 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | -3.73% | 1,000 |
| Oct 31, 2025 | 13,700.00 | 13,700.00 | 13,400.00 | 13,400.00 | 13,400.00 | -2.90% | 3,200 |
| Oct 30, 2025 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | -4.17% | 2,000 |
| Oct 22, 2025 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 0.70% | 1,000 |
| Oct 16, 2025 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | - | 2,000 |
| Oct 15, 2025 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 0.70% | 1,001 |
| Oct 14, 2025 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | -1.39% | 2,011 |
| Oct 10, 2025 | 13,800.00 | 14,400.00 | 13,800.00 | 14,400.00 | 14,400.00 | 4.35% | 2,500 |
| Oct 8, 2025 | 13,900.00 | 13,900.00 | 13,800.00 | 13,800.00 | 13,800.00 | - | 1,400 |
| Oct 7, 2025 | 13,800.00 | 14,400.00 | 13,600.00 | 13,800.00 | 13,800.00 | 0.73% | 9,720 |
| Oct 6, 2025 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | -2.14% | 1,100 |
| Oct 3, 2025 | 13,700.00 | 14,000.00 | 13,700.00 | 14,000.00 | 14,000.00 | 2.19% | 3,710 |
| Oct 2, 2025 | 13,500.00 | 13,700.00 | 13,500.00 | 13,700.00 | 13,700.00 | - | 3,300 |
| Oct 1, 2025 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | - | 100 |
| Sep 30, 2025 | 13,600.00 | 13,700.00 | 13,600.00 | 13,700.00 | 13,700.00 | 0.74% | 2,000 |
| Sep 26, 2025 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 0.74% | 1,002 |
| Sep 25, 2025 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 0.75% | 1,000 |
| Sep 24, 2025 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | - | 1,004 |
| Sep 23, 2025 | 13,400.00 | 13,500.00 | 13,400.00 | 13,400.00 | 13,400.00 | - | 2,000 |
| Sep 18, 2025 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | - | 200 |
| Sep 15, 2025 | 14,000.00 | 14,000.00 | 13,400.00 | 13,400.00 | 13,400.00 | 1.52% | 4,100 |
| Sep 11, 2025 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 1.54% | 500 |
| Sep 9, 2025 | 13,000.00 | 13,000.00 | 12,900.00 | 13,000.00 | 13,000.00 | - | 800 |
| Sep 8, 2025 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 0.78% | 330 |
| Sep 5, 2025 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | -0.77% | 100 |
| Sep 4, 2025 | 11,900.00 | 13,000.00 | 11,900.00 | 13,000.00 | 13,000.00 | 9.24% | 1,901 |
| Sep 3, 2025 | 11,100.00 | 11,900.00 | 11,100.00 | 11,900.00 | 11,900.00 | 7.21% | 203 |
| Aug 29, 2025 | 11,100.00 | 11,100.00 | 9,100.00 | 11,100.00 | 11,100.00 | 9.90% | 1,110 |
| Aug 28, 2025 | 10,200.00 | 12,300.00 | 10,100.00 | 10,100.00 | 10,100.00 | -9.82% | 1,601 |
| Aug 27, 2025 | 12,900.00 | 12,900.00 | 11,200.00 | 11,200.00 | 11,200.00 | -9.68% | 1,100 |
| Aug 26, 2025 | 12,400.00 | 12,400.00 | 12,300.00 | 12,400.00 | 12,400.00 | - | 2,425 |
| Aug 25, 2025 | 13,700.00 | 13,700.00 | 12,400.00 | 12,400.00 | 12,400.00 | -9.49% | 14,620 |
| Aug 22, 2025 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 9.60% | 103 |
| Aug 21, 2025 | 11,500.00 | 12,500.00 | 11,500.00 | 12,500.00 | 12,500.00 | -1.57% | 801 |
| Aug 20, 2025 | 11,400.00 | 12,700.00 | 11,400.00 | 12,700.00 | 12,700.00 | 0.79% | 2,706 |
| Aug 19, 2025 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 0.80% | 101 |
| Aug 15, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 4.17% | 100 |
| Aug 14, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 4.35% | 112 |
| Aug 13, 2025 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 9.52% | 8,000 |
| Aug 12, 2025 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 6.06% | 2,000 |
| Aug 7, 2025 | 9,500.00 | 9,900.00 | 9,500.00 | 9,900.00 | 9,900.00 | - | 9,600 |
| Aug 1, 2025 | 8,200.00 | 9,900.00 | 8,200.00 | 9,900.00 | 9,900.00 | 10.00% | 300 |
| Jul 31, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | -10.00% | 200 |
| Jul 29, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 100 |
| Jul 28, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 6.38% | 100 |
| Jul 22, 2025 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | - | 1,800 |
| Jul 21, 2025 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | - | 101 |
| Jul 16, 2025 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 3.30% | 222 |
| Jul 15, 2025 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | -9.90% | 100 |
| Jul 14, 2025 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | -2.88% | 7,000 |
| Jul 9, 2025 | 10,200.00 | 10,400.00 | 10,200.00 | 10,400.00 | 10,400.00 | 1.96% | 5,300 |
| Jul 8, 2025 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | -1.92% | 1,100 |
| Jul 7, 2025 | 8,600.00 | 10,400.00 | 8,600.00 | 10,400.00 | 10,400.00 | 9.47% | 3,200 |
| Jul 4, 2025 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | -9.52% | 120 |
| Jun 25, 2025 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | -3.67% | 204 |
| Jun 24, 2025 | 11,500.00 | 11,500.00 | 10,900.00 | 10,900.00 | 10,900.00 | 0.93% | 677 |
| Jun 23, 2025 | 10,000.00 | 10,800.00 | 10,000.00 | 10,800.00 | 10,800.00 | 9.09% | 19,512 |
| Jun 20, 2025 | 9,500.00 | 9,900.00 | 9,500.00 | 9,900.00 | 9,900.00 | 7.61% | 13,800 |
| Jun 19, 2025 | 9,500.00 | 9,500.00 | 9,200.00 | 9,200.00 | 9,200.00 | -1.08% | 31,900 |
| Jun 18, 2025 | 9,400.00 | 9,400.00 | 9,200.00 | 9,300.00 | 9,300.00 | -2.11% | 80,700 |
| Jun 13, 2025 | 9,700.00 | 9,800.00 | 9,500.00 | 9,500.00 | 9,500.00 | -2.06% | 19,300 |
| Jun 9, 2025 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 2.11% | 1,070 |
| Jun 6, 2025 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | -5.94% | 2,000 |
| Jun 5, 2025 | 10,000.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | 9.78% | 2,200 |