QP Green Investment JSC (HNX:HKT)
Vietnam
· Delayed Price · Currency is VND 22,000
+1,100 (5.26%)
At close: Apr 28, 2026
QP Green Investment JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20,900.00 | 22,000.00 | 20,900.00 | 22,000.00 | 22,000.00 | 5.26% | 801 |
| Apr 24, 2026 | 21,000.00 | 21,000.00 | 20,000.00 | 20,900.00 | 20,900.00 | 2.96% | 4,100 |
| Apr 23, 2026 | 21,400.00 | 21,400.00 | 20,300.00 | 20,300.00 | 20,300.00 | 1.50% | 6,100 |
| Apr 22, 2026 | 20,000.00 | 20,000.00 | 19,000.00 | 20,000.00 | 20,000.00 | - | 13,200 |
| Apr 21, 2026 | 20,500.00 | 20,500.00 | 20,000.00 | 20,000.00 | 20,000.00 | - | 6,500 |
| Apr 20, 2026 | 20,000.00 | 20,000.00 | 19,000.00 | 20,000.00 | 20,000.00 | 5.26% | 8,801 |
| Apr 17, 2026 | 19,000.00 | 19,000.00 | 17,700.00 | 19,000.00 | 19,000.00 | 6.74% | 15,600 |
| Apr 16, 2026 | 17,700.00 | 17,800.00 | 15,500.00 | 17,800.00 | 17,800.00 | 9.88% | 18,000 |
| Apr 15, 2026 | 16,300.00 | 19,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | -10.00% | 10,600 |
| Apr 14, 2026 | 19,800.00 | 19,900.00 | 18,000.00 | 18,000.00 | 18,000.00 | -9.55% | 18,401 |
| Apr 13, 2026 | 19,900.00 | 19,900.00 | 18,100.00 | 19,900.00 | 19,900.00 | - | 7,301 |
| Apr 10, 2026 | 18,200.00 | 19,900.00 | 18,000.00 | 19,900.00 | 19,900.00 | 0.51% | 5,300 |
| Apr 9, 2026 | 20,900.00 | 20,900.00 | 18,800.00 | 19,800.00 | 19,800.00 | -4.35% | 6,300 |
| Apr 8, 2026 | 21,000.00 | 21,000.00 | 19,400.00 | 20,700.00 | 20,700.00 | -3.27% | 17,300 |
| Apr 7, 2026 | 19,000.00 | 21,600.00 | 18,800.00 | 21,400.00 | 21,400.00 | 3.38% | 10,200 |
| Apr 6, 2026 | 20,700.00 | 20,900.00 | 18,500.00 | 20,700.00 | 20,700.00 | 1.47% | 11,000 |
| Apr 3, 2026 | 19,200.00 | 20,400.00 | 19,000.00 | 20,400.00 | 20,400.00 | -2.39% | 14,205 |
| Apr 2, 2026 | 19,300.00 | 20,900.00 | 19,300.00 | 20,900.00 | 20,900.00 | -0.95% | 7,300 |
| Apr 1, 2026 | 19,800.00 | 21,100.00 | 19,000.00 | 21,100.00 | 21,100.00 | 0.96% | 15,400 |
| Mar 31, 2026 | 19,600.00 | 20,900.00 | 19,600.00 | 20,900.00 | 20,900.00 | -1.88% | 48,700 |
| Mar 30, 2026 | 21,200.00 | 21,300.00 | 21,200.00 | 21,300.00 | 21,300.00 | -0.93% | 6,105 |
| Mar 27, 2026 | 18,900.00 | 21,900.00 | 18,900.00 | 21,500.00 | 21,500.00 | 2.87% | 18,400 |
| Mar 26, 2026 | 20,800.00 | 20,900.00 | 20,800.00 | 20,900.00 | 20,900.00 | -2.34% | 3,900 |
| Mar 25, 2026 | 21,200.00 | 21,400.00 | 21,200.00 | 21,400.00 | 21,400.00 | 0.94% | 5,000 |
| Mar 24, 2026 | 20,500.00 | 21,200.00 | 20,500.00 | 21,200.00 | 21,200.00 | 1.44% | 4,500 |
| Mar 23, 2026 | 20,800.00 | 20,900.00 | 20,800.00 | 20,900.00 | 20,900.00 | -3.69% | 10,000 |
| Mar 20, 2026 | 23,200.00 | 23,200.00 | 21,600.00 | 21,700.00 | 21,700.00 | 2.84% | 8,100 |
| Mar 19, 2026 | 21,000.00 | 21,100.00 | 21,000.00 | 21,100.00 | 21,100.00 | 0.96% | 12,500 |
| Mar 18, 2026 | 22,800.00 | 22,800.00 | 20,600.00 | 20,900.00 | 20,900.00 | - | 19,021 |
| Mar 17, 2026 | 20,800.00 | 20,900.00 | 20,800.00 | 20,900.00 | 20,900.00 | - | 11,100 |
| Mar 16, 2026 | 21,000.00 | 21,000.00 | 20,900.00 | 20,900.00 | 20,900.00 | - | 15,000 |
| Mar 13, 2026 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | -3.24% | 9,020 |
| Mar 12, 2026 | 21,000.00 | 21,800.00 | 18,800.00 | 21,600.00 | 21,600.00 | 4.35% | 54,400 |
| Mar 11, 2026 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | -1.43% | 16,100 |
| Mar 10, 2026 | 20,900.00 | 21,000.00 | 20,900.00 | 21,000.00 | 21,000.00 | 7.69% | 1,524 |
| Mar 9, 2026 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | - | 320,900 |
| Mar 6, 2026 | 21,300.00 | 21,400.00 | 19,500.00 | 19,500.00 | 19,500.00 | -8.88% | 12,450 |
| Mar 5, 2026 | 19,900.00 | 21,500.00 | 19,900.00 | 21,400.00 | 21,400.00 | 7.00% | 127,322 |
| Mar 4, 2026 | 19,200.00 | 20,000.00 | 19,200.00 | 20,000.00 | 20,000.00 | - | 64,200 |
| Mar 3, 2026 | 19,900.00 | 20,000.00 | 19,200.00 | 20,000.00 | 20,000.00 | 4.71% | 19,704 |
| Mar 2, 2026 | 17,400.00 | 19,100.00 | 17,200.00 | 19,100.00 | 19,100.00 | 9.77% | 32,222 |
| Feb 27, 2026 | 15,900.00 | 17,400.00 | 14,700.00 | 17,400.00 | 17,400.00 | 9.43% | 21,707 |
| Feb 26, 2026 | 14,800.00 | 16,400.00 | 14,800.00 | 15,900.00 | 15,900.00 | 6.00% | 17,666 |
| Feb 25, 2026 | 13,800.00 | 15,000.00 | 13,500.00 | 15,000.00 | 15,000.00 | 9.49% | 85,902 |
| Feb 24, 2026 | 13,700.00 | 13,700.00 | 12,600.00 | 13,700.00 | 13,700.00 | 9.60% | 17,000 |
| Feb 23, 2026 | 13,400.00 | 14,800.00 | 12,500.00 | 12,500.00 | 12,500.00 | -8.76% | 126,000 |
| Feb 13, 2026 | 11,400.00 | 13,700.00 | 11,300.00 | 13,700.00 | 13,700.00 | 9.60% | 36,500 |
| Feb 12, 2026 | 11,400.00 | 12,500.00 | 10,400.00 | 12,500.00 | 12,500.00 | 8.70% | 55,200 |
| Feb 11, 2026 | 10,600.00 | 11,500.00 | 10,600.00 | 11,500.00 | 11,500.00 | 2.68% | 8,100 |
| Feb 10, 2026 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 7.69% | 100,000 |
| Feb 9, 2026 | 10,000.00 | 10,800.00 | 10,000.00 | 10,400.00 | 10,400.00 | 4.00% | 5,800 |
| Feb 5, 2026 | 9,800.00 | 10,000.00 | 9,800.00 | 10,000.00 | 10,000.00 | 2.04% | 6,100 |
| Feb 3, 2026 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | - | 300 |
| Feb 2, 2026 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | -2.00% | 200 |
| Jan 30, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 200 |
| Jan 29, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 1,500 |
| Jan 20, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | -3.85% | 100 |
| Jan 16, 2026 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 9.47% | 700 |
| Jan 13, 2026 | 9,800.00 | 9,800.00 | 9,500.00 | 9,500.00 | 9,500.00 | -4.04% | 11,710 |
| Jan 12, 2026 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | 200 |
| Jan 9, 2026 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | -1.00% | 500 |
| Jan 7, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | -2.91% | 2,000 |
| Dec 30, 2025 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 3.00% | 107 |
| Dec 29, 2025 | 10,200.00 | 10,200.00 | 10,000.00 | 10,000.00 | 10,000.00 | -1.96% | 2,500 |
| Dec 26, 2025 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | - | 2,600 |
| Dec 25, 2025 | 10,600.00 | 10,600.00 | 10,200.00 | 10,200.00 | 10,200.00 | -2.86% | 3,000 |
| Dec 24, 2025 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | -4.55% | 1,900 |
| Dec 22, 2025 | 11,000.00 | 11,000.00 | 10,500.00 | 11,000.00 | 11,000.00 | -2.65% | 1,807 |
| Dec 19, 2025 | 10,500.00 | 11,300.00 | 10,500.00 | 11,300.00 | 11,300.00 | 7.62% | 1,105 |
| Dec 18, 2025 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 5.00% | 2,000 |
| Dec 17, 2025 | 10,000.00 | 10,000.00 | 9,900.00 | 10,000.00 | 10,000.00 | -8.26% | 3,600 |
| Dec 15, 2025 | 9,800.00 | 10,900.00 | 9,800.00 | 10,900.00 | 10,900.00 | 0.93% | 505 |
| Dec 12, 2025 | 12,300.00 | 12,300.00 | 10,600.00 | 10,800.00 | 10,800.00 | -3.57% | 3,300 |
| Dec 11, 2025 | 11,800.00 | 11,900.00 | 11,200.00 | 11,200.00 | 11,200.00 | 0.90% | 800 |
| Dec 10, 2025 | 12,200.00 | 12,200.00 | 11,100.00 | 11,100.00 | 11,100.00 | -9.76% | 26,810 |
| Dec 9, 2025 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | -0.81% | 25,500 |
| Dec 8, 2025 | 13,300.00 | 13,300.00 | 12,300.00 | 12,400.00 | 12,400.00 | -0.80% | 8,300 |
| 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 |